5 DAY PERFORMANCE
-1.74%
1 MONTH PERFORMANCE
+0.92%
3 MONTH PERFORMANCE
-6.65%
6 MONTH PERFORMANCE
+3.09%
YEAR-TO-DATE PERFORMANCE
-1.74%
1 YEAR PERFORMANCE
+5.18%
Bridgewater Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $18.75 | $18.67 (-0.43%) | $19.00 | $18.65 | 17,252 | $378.70 M |
| 12/19/2024 | $18.51 | $18.65 (0.76%) | $18.71 | $18.40 | 14,800 | $379.80 M |
| 12/18/2024 | $18.90 | $18.70 (-1.06%) | $18.90 | $18.60 | 5,100 | $391.03 M |
| 12/17/2024 | $18.82 | $19.09 (1.43%) | $19.09 | $18.75 | 3,717 | $414.30 M |
| 12/16/2024 | $18.95 | $19.00 (0.26%) | $19.00 | $18.80 | 2,710 | $417.59 M |
| 12/13/2024 | $19.30 | $19.02 (-1.45%) | $19.30 | $19.00 | 2,136 | $412.66 M |
| 12/12/2024 | $19.00 | $19.47 (2.47%) | $19.47 | $19.00 | 5,000 | $414.85 M |
| 12/11/2024 | $18.81 | $19.00 (1.01%) | $19.02 | $18.79 | 3,100 | $423.61 M |
| 12/10/2024 | $19.00 | $19.00 (0%) | $19.00 | $18.99 | 804 | $417.31 M |
| 12/09/2024 | $19.24 | $19.05 (-0.99%) | $19.24 | $19.00 | 1,500 | $414.58 M |
| 12/06/2024 | $19.42 | $19.17 (-1.29%) | $19.42 | $18.98 | 3,800 | $414.30 M |
| 12/05/2024 | $19.10 | $19.24 (0.73%) | $19.31 | $18.79 | 3,530 | $417.59 M |
| 12/04/2024 | $19.50 | $19.09 (-2.1%) | $19.50 | $18.65 | 18,600 | $414.03 M |
| 12/03/2024 | $19.62 | $19.70 (0.41%) | $19.86 | $19.56 | 9,600 | $408.83 M |
| 12/02/2024 | $19.39 | $19.30 (-0.46%) | $19.79 | $19.26 | 5,500 | $409.10 M |
| 11/29/2024 | $19.28 | $19.39 (0.57%) | $19.39 | $19.15 | 4,438 | $408.00 M |
| 11/27/2024 | $19.05 | $19.25 (1.05%) | $19.25 | $19.05 | 1,244 | $408.28 M |
| 11/26/2024 | $19.02 | $19.23 (1.1%) | $19.27 | $18.93 | 2,400 | $407.73 M |
| 11/25/2024 | $18.60 | $19.05 (2.42%) | $19.20 | $18.60 | 8,500 | $417.86 M |
| 11/22/2024 | $18.50 | $18.60 (0.54%) | $19.10 | $18.50 | 17,121 | $412.38 M |
| 11/21/2024 | $19.45 | $18.50 (-4.88%) | $19.45 | $18.40 | 10,300 | $410.74 M |
| 11/20/2024 | $19.62 | $18.75 (-4.43%) | $19.62 | $18.50 | 7,000 | $406.36 M |
| 11/19/2024 | $19.41 | $19.38 (-0.15%) | $19.41 | $19.38 | 900 | $405.54 M |
| 11/18/2024 | $19.85 | $19.85 (0%) | $19.85 | $19.85 | 707 | $405.27 M |
| 11/15/2024 | $19.80 | $19.88 (0.4%) | $19.89 | $19.43 | 2,213 | $407.73 M |
| 11/14/2024 | $19.75 | $19.82 (0.35%) | $19.82 | $19.75 | 800 | $409.92 M |
| 11/13/2024 | $20.00 | $20.00 (0%) | $20.00 | $20.00 | 127 | $411.84 M |
| 11/12/2024 | $20.51 | $19.45 (-5.17%) | $20.51 | $19.24 | 12,600 | $415.12 M |
| 11/11/2024 | $20.07 | $20.05 (-0.1%) | $20.45 | $20.02 | 5,000 | $417.59 M |
| 11/08/2024 | $19.40 | $20.17 (3.97%) | $20.17 | $19.40 | 2,500 | $410.47 M |
| 11/07/2024 | $20.29 | $19.40 (-4.39%) | $20.29 | $18.56 | 10,005 | $410.19 M |
| 11/06/2024 | $19.78 | $20.15 (1.87%) | $20.15 | $19.78 | 1,700 | $421.42 M |
| 11/05/2024 | $20.06 | $20.06 (0%) | $20.06 | $20.06 | 236 | $393.76 M |
| 11/04/2024 | $20.28 | $19.90 (-1.87%) | $20.29 | $19.75 | 2,825 | $389.66 M |
| 11/01/2024 | $20.25 | $19.93 (-1.58%) | $20.25 | $19.92 | 1,629 | $391.57 M |
| 10/31/2024 | $20.68 | $19.85 (-4.01%) | $20.68 | $19.85 | 3,825 | $399.79 M |
| 10/30/2024 | $20.75 | $20.06 (-3.33%) | $20.75 | $20.03 | 4,513 | $401.98 M |
| 10/29/2024 | $20.04 | $20.06 (0.1%) | $20.90 | $20.04 | 4,307 | $403.62 M |
| 10/28/2024 | $20.23 | $20.23 (0%) | $20.23 | $20.23 | 100 | $409.37 M |
| 10/25/2024 | $20.29 | $20.23 (-0.3%) | $20.29 | $20.23 | 2,600 | $402.80 M |
| 10/24/2024 | $20.05 | $20.29 (1.2%) | $20.35 | $20.05 | 2,200 | $408.55 M |
| 10/23/2024 | $20.40 | $20.03 (-1.81%) | $20.50 | $20.03 | 5,919 | $415.94 M |
| 10/22/2024 | $20.85 | $20.35 (-2.4%) | $20.85 | $20.35 | 1,000 | $412.38 M |
| 10/21/2024 | $20.68 | $21.06 (1.84%) | $21.06 | $20.64 | 1,111 | $403.62 M |
| 10/18/2024 | $20.76 | $20.25 (-2.46%) | $21.19 | $20.15 | 5,600 | $423.12 M |
| 10/17/2024 | $20.21 | $20.30 (0.45%) | $21.40 | $20.00 | 7,133 | $427.78 M |
| 10/16/2024 | $20.01 | $20.30 (1.45%) | $20.40 | $20.00 | 6,624 | $422.58 M |
| 10/15/2024 | $20.15 | $20.00 (-0.74%) | $20.15 | $20.00 | 2,300 | $416.00 M |
| 10/14/2024 | $19.89 | $20.01 (0.6%) | $20.03 | $19.89 | 1,306 | $408.06 M |
| 10/11/2024 | $20.31 | $20.35 (0.2%) | $20.35 | $20.31 | 3,038 | $407.51 M |
| 10/10/2024 | $20.28 | $20.31 (0.15%) | $21.26 | $19.90 | 4,648 | $394.92 M |
| 10/09/2024 | $20.00 | $20.60 (3%) | $20.60 | $20.00 | 2,849 | $394.09 M |
| 10/08/2024 | $20.24 | $20.00 (-1.19%) | $20.24 | $20.00 | 1,912 | $389.44 M |
| 10/07/2024 | $20.40 | $19.90 (-2.45%) | $21.28 | $19.90 | 4,921 | $386.97 M |
| 10/04/2024 | $20.23 | $20.24 (0.05%) | $20.30 | $20.23 | 2,800 | $386.97 M |
| 10/03/2024 | $20.40 | $20.25 (-0.74%) | $21.26 | $20.23 | 1,900 | $374.92 M |
| 10/02/2024 | $20.10 | $20.40 (1.49%) | $20.50 | $20.10 | 4,100 | $373.01 M |
| 10/01/2024 | $20.39 | $20.30 (-0.44%) | $21.09 | $20.14 | 8,412 | $377.12 M |
| 09/30/2024 | $19.95 | $20.31 (1.8%) | $20.51 | $19.95 | 5,900 | $388.07 M |
| 09/27/2024 | $19.80 | $19.65 (-0.76%) | $20.10 | $19.65 | 2,400 | $385.88 M |
| 09/26/2024 | $20.13 | $19.16 (-4.82%) | $20.13 | $19.11 | 4,628 | $386.70 M |
| 09/25/2024 | $19.86 | $20.40 (2.72%) | $20.40 | $19.86 | 2,701 | $384.78 M |
| 09/24/2024 | $21.40 | $20.74 (-3.08%) | $21.40 | $20.40 | 3,400 | $387.80 M |
| 09/23/2024 | $20.50 | $20.49 (-0.05%) | $20.50 | $20.00 | 4,300 | $388.89 M |