Free Trial
→ Countdown to the biggest trade of my 25 yr career (From Timothy Sykes) (Ad) Free BWB Stock Alerts

Bridgewater Bancshares (BWB) Stock Chart & Stock Price History

Bridgewater Bancshares logo
$14.30
-0.30 (-2.05%)
(As of 11/1/2024 ET)
Compare

Bridgewater Bancshares Stock Price Performance

5 Day
Performance
-2.79%
1 Month
Performance
+3.85%
3 Month
Performance
+8.58%
6 Month
Performance
+28.14%
Year-To-Date
Performance
+5.77%
1 Year
Performance
+49.27%
Receive BWB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bridgewater Bancshares and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

BWB Stock Chart for Saturday, November, 2, 2024

BWB Chart by TradingView

Bridgewater Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$14.60$14.30
-2.05%		$14.74$14.2734,383 shs$391.11 million
10/31/2024$14.68$14.60
-0.54%		$14.76$14.6041,563 shs$399.31 million
10/30/2024$14.74$14.68
-0.41%		$15.05$14.6540,870 shs$401.50 million
10/29/2024$14.95$14.74
-1.40%		$14.85$14.7070,268 shs$403.49 million
10/28/2024$14.71$14.95
+1.63%		$15.32$14.7142,536 shs$409.24 million
10/25/2024$14.92$14.71
-1.41%		$15.05$14.6534,149 shs$402.67 million
10/24/2024$15.19$14.92
-1.78%		$15.54$14.8647,341 shs$408.42 million
10/23/2024$15.06$15.19
+0.86%		$15.42$14.8543,700 shs$415.81 million
10/22/2024$14.74$15.06
+2.17%		$15.10$14.7924,456 shs$412.25 million
10/21/2024$15.45$14.74
-4.60%		$15.52$14.7231,057 shs$403.49 million
10/18/2024$15.62$15.45
-1.09%		$15.62$15.4131,462 shs$422.93 million
10/17/2024$15.43$15.62
+1.23%		$15.67$15.3128,804 shs$427.58 million
10/16/2024$15.19$15.43
+1.58%		$15.64$15.1641,938 shs$422.38 million
10/15/2024$14.90$15.19
+1.95%		$15.47$14.9052,370 shs$415.81 million
10/14/2024$14.88$14.90
+0.13%		$14.96$14.7022,478 shs$407.87 million
10/11/2024$14.42$14.88
+3.19%		$14.94$14.5127,104 shs$406.97 million
10/10/2024$14.39$14.42
+0.21%		$14.60$14.2445,813 shs$394.73 million
10/09/2024$14.22$14.39
+1.20%		$14.51$14.2826,448 shs$393.91 million
10/08/2024$14.13$14.22
+0.64%		$14.39$14.0022,572 shs$389.26 million
10/07/2024$14.13$14.13$14.35$14.0062,104 shs$386.80 million
10/04/2024$13.69$14.13
+3.21%		$14.17$13.9029,471 shs$386.80 million
10/03/2024$13.62$13.69
+0.51%		$13.86$13.6232,762 shs$374.75 million
10/02/2024$13.77$13.62
-1.09%		$13.73$13.6221,743 shs$372.83 million
10/01/2024$14.17$13.77
-2.82%		$14.20$13.6539,868 shs$376.94 million
09/30/2024$14.09$14.17
+0.57%		$14.32$13.9920,479 shs$387.89 million
09/27/2024$14.12$14.09
-0.21%		$14.30$13.9919,234 shs$385.36 million
09/26/2024$14.05$14.12
+0.50%		$14.23$14.0829,439 shs$386.18 million
09/25/2024$14.16$14.05
-0.78%		$14.18$13.9324,953 shs$384.27 million
09/24/2024$14.20$14.16
-0.28%		$14.22$14.0027,546 shs$387.62 million
09/23/2024$14.30$14.20
-0.70%		$14.33$14.1032,768 shs$388.71 million
09/20/2024$14.81$14.30
-3.44%		$14.84$14.17196,410 shs$391.45 million
09/19/2024$14.29$14.81
+3.64%		$14.83$14.3167,588 shs$405.41 million
09/18/2024$14.26$14.29
+0.21%		$14.71$14.0436,551 shs$391.17 million
09/17/2024$14.21$14.26
+0.35%		$14.60$13.9493,059 shs$390.35 million
09/16/2024$13.91$14.21
+2.16%		$14.61$13.9238,656 shs$388.99 million
09/13/2024$13.56$13.91
+2.58%		$13.97$13.5639,265 shs$380.44 million
09/12/2024$13.56$13.56$13.74$13.5156,836 shs$371.19 million
09/11/2024$13.92$13.56
-2.59%		$13.83$13.5350,360 shs$371.19 million
09/10/2024$13.68$13.92
+1.75%		$13.98$13.5728,067 shs$381.05 million
09/09/2024$13.60$13.68
+0.59%		$13.87$13.5535,193 shs$374.48 million
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… Breaking down the ONE MOVE you must make before the November 5th election to set yourself up for a prosperous 2025.

Click here to see the surprising reason why
09/06/2024$13.81$13.60
-1.52%		$13.93$13.6020,794 shs$372.29 million
09/05/2024$13.96$13.81
-1.07%		$14.13$13.5516,436 shs$378.04 million
09/04/2024$14.44$13.96
-3.32%		$14.39$13.5039,574 shs$381.81 million
09/03/2024$14.42$14.44
+0.14%		$14.50$14.1060,040 shs$394.93 million
09/02/2024$14.42$14.42$14.42$13.4345,200 shs$394.39 million
08/30/2024$13.96$14.42
+3.30%		$14.42$13.4345,291 shs$394.73 million
08/29/2024$13.53$13.96
+3.18%		$14.18$13.4520,847 shs$382.14 million
08/28/2024$13.61$13.53
-0.59%		$13.73$13.4021,047 shs$370.37 million
08/27/2024$13.73$13.61
-0.87%		$13.93$13.5316,668 shs$372.56 million
08/26/2024$13.75$13.73
-0.15%		$13.97$13.6630,283 shs$375.85 million
08/23/2024$13.06$13.75
+5.28%		$14.00$12.98112,610 shs$376.39 million
08/22/2024$13.14$13.06
-0.61%		$13.15$12.9025,621 shs$357.50 million
08/21/2024$12.97$13.14
+1.31%		$13.15$12.9012,988 shs$359.69 million
08/20/2024$13.34$12.97
-2.77%		$13.19$12.9116,032 shs$355.04 million
08/19/2024$13.21$13.34
+0.98%		$13.35$13.0923,263 shs$365.17 million
08/16/2024$13.11$13.21
+0.76%		$13.48$13.0733,661 shs$361.61 million
08/15/2024$12.86$13.11
+1.94%		$13.34$13.0831,892 shs$358.87 million
08/14/2024$12.91$12.86
-0.39%		$12.99$12.8022,367 shs$352.03 million
08/13/2024$12.75$12.91
+1.25%		$12.98$12.7620,402 shs$353.40 million
08/12/2024$12.90$12.75
-1.16%		$12.98$12.6547,363 shs$349.02 million
08/09/2024$12.94$12.90
-0.31%		$12.97$12.8127,605 shs$353.13 million
08/08/2024$12.82$12.94
+0.94%		$12.99$12.7632,334 shs$354.22 million
08/07/2024$12.75$12.82
+0.55%		$12.96$12.7043,340 shs$350.94 million
08/06/2024$12.60$12.75
+1.19%		$12.81$12.5090,759 shs$349.02 million
08/05/2024$12.85$12.60
-1.95%		$12.65$12.3063,246 shs$344.91 million
08/02/2024$13.17$12.85
-2.43%		$12.89$12.5841,006 shs$351.70 million
08/01/2024$13.81$13.17
-4.63%		$13.80$12.9947,534 shs$360.46 million
07/31/2024$13.90$13.81
-0.65%		$14.00$13.7777,059 shs$377.98 million

Related Companies

This page (NASDAQ:BWB) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored
Nvidia warning urgent
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored