5 DAY PERFORMANCE
-16.39%
1 MONTH PERFORMANCE
-19.33%
3 MONTH PERFORMANCE
-11.60%
6 MONTH PERFORMANCE
+3.01%
YEAR-TO-DATE PERFORMANCE
-0.46%
1 YEAR PERFORMANCE
+0.58%
Bridgewater Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $20.79 | $20.92 (0.6%) | $21.25 | $20.66 | 10.20 K | |
| 09/18/2026 | $20.75 | $20.79 (0.19%) | $20.92 | $20.52 | 245.20 K | $577.96 M |
| 09/17/2026 | $21.11 | $20.89 (-1.04%) | $21.50 | $20.82 | 117.50 K | $580.74 M |
| 09/16/2026 | $21.29 | $20.87 (-1.97%) | $21.29 | $20.69 | 140.00 K | $580.19 M |
| 09/15/2026 | $21.36 | $21.21 (-0.7%) | $21.54 | $21.14 | 113.30 K | $589.64 M |
| 09/14/2026 | $21.38 | $21.39 (0.05%) | $21.63 | $21.32 | 78.34 K | $594.64 M |
| 09/11/2026 | $21.57 | $21.39 (-0.83%) | $21.57 | $21.03 | 53.44 K | $594.64 M |
| 09/10/2026 | $21.17 | $21.39 (1.04%) | $21.39 | $21.01 | 74.30 K | $594.64 M |
| 09/09/2026 | $21.22 | $21.27 (0.24%) | $21.55 | $21.09 | 95.20 K | $591.31 M |
| 09/08/2026 | $21.73 | $21.41 (-1.47%) | $22.00 | $21.37 | 112.73 K | $595.20 M |
| 09/04/2026 | $21.37 | $21.85 (2.25%) | $21.96 | $21.37 | 56.10 K | $607.43 M |
| 09/03/2026 | $21.54 | $21.54 (0%) | $22.11 | $21.39 | 73.22 K | $598.81 M |
| 09/02/2026 | $20.98 | $21.34 (1.72%) | $21.53 | $20.90 | 139.00 K | $593.25 M |
| 09/01/2026 | $20.95 | $20.92 (-0.14%) | $21.31 | $20.82 | 90.10 K | $581.58 M |
| 08/31/2026 | $21.25 | $21.07 (-0.85%) | $21.32 | $21.06 | 80.10 K | $585.75 M |
| 08/28/2026 | $21.28 | $21.32 (0.19%) | $21.64 | $21.00 | 118.41 K | $592.70 M |
| 08/27/2026 | $21.12 | $21.32 (0.95%) | $21.34 | $21.00 | 78.30 K | $592.70 M |
| 08/26/2026 | $21.08 | $21.16 (0.38%) | $21.30 | $20.89 | 98.11 K | $588.25 M |
| 08/25/2026 | $21.66 | $21.12 (-2.49%) | $21.77 | $21.10 | 78.43 K | $587.14 M |
| 08/24/2026 | $21.69 | $21.68 (-0.05%) | $21.95 | $21.38 | 152.24 K | $602.71 M |
| 08/21/2026 | $21.74 | $21.63 (-0.51%) | $21.77 | $21.36 | 188.00 K | $601.32 M |
| 08/20/2026 | $21.43 | $21.55 (0.56%) | $21.60 | $21.24 | 136.00 K | $599.09 M |
| 08/19/2026 | $22.48 | $21.61 (-3.87%) | $22.48 | $21.50 | 196.00 K | $600.76 M |
| 08/18/2026 | $22.36 | $22.35 (-0.04%) | $22.50 | $22.22 | 154.90 K | $621.33 M |
| 08/17/2026 | $22.10 | $22.33 (1.04%) | $22.52 | $22.10 | 193.50 K | $620.78 M |
| 08/14/2026 | $22.17 | $22.23 (0.27%) | $22.48 | $22.10 | 173.03 K | $618.00 M |
| 08/13/2026 | $22.00 | $22.24 (1.09%) | $22.62 | $21.79 | 287.70 K | $618.27 M |
| 08/12/2026 | $21.71 | $22.01 (1.38%) | $22.03 | $21.61 | 154.71 K | $611.88 M |
| 08/11/2026 | $21.50 | $21.71 (0.98%) | $21.83 | $21.30 | 128.52 K | $603.54 M |
| 08/10/2026 | $21.49 | $21.46 (-0.14%) | $21.60 | $21.23 | 222.90 K | $596.59 M |
| 08/07/2026 | $21.29 | $21.64 (1.64%) | $21.70 | $21.05 | 184.40 K | $601.59 M |
| 08/06/2026 | $21.60 | $21.24 (-1.67%) | $21.61 | $20.99 | 227.53 K | $590.47 M |
| 08/05/2026 | $21.06 | $21.07 (0.05%) | $21.18 | $20.79 | 302.93 K | $585.75 M |
| 08/04/2026 | $20.78 | $20.96 (0.87%) | $21.20 | $20.56 | 242.14 K | $582.69 M |
| 08/03/2026 | $20.85 | $20.77 (-0.38%) | $21.16 | $20.60 | 221.40 K | $577.41 M |
| 07/31/2026 | $20.46 | $20.48 (0.1%) | $20.57 | $20.11 | 169.10 K | $569.35 M |
| 07/30/2026 | $20.82 | $20.50 (-1.54%) | $20.89 | $20.38 | 154.70 K | $569.90 M |
| 07/29/2026 | $20.81 | $20.81 (0%) | $21.08 | $20.75 | 125.10 K | $578.52 M |
| 07/28/2026 | $20.78 | $21.00 (1.06%) | $21.26 | $20.69 | 137.80 K | $583.80 M |
| 07/27/2026 | $20.98 | $20.64 (-1.62%) | $21.08 | $20.61 | 172.80 K | $573.79 M |
| 07/24/2026 | $20.49 | $20.78 (1.42%) | $21.18 | $19.80 | 173.40 K | $577.69 M |
| 07/23/2026 | $20.67 | $20.42 (-1.21%) | $20.73 | $20.30 | 296.40 K | $567.68 M |
| 07/22/2026 | $20.77 | $20.73 (-0.19%) | $21.02 | $20.00 | 332.73 K | $576.30 M |
| 07/21/2026 | $21.83 | $21.89 (0.27%) | $22.08 | $21.05 | 149.63 K | $608.54 M |
| 07/20/2026 | $21.96 | $21.95 (-0.05%) | $22.11 | $21.86 | 136.71 K | $610.21 M |
| 07/17/2026 | $22.26 | $22.06 (-0.9%) | $22.38 | $21.91 | 104.12 K | $613.27 M |
| 07/16/2026 | $21.88 | $22.49 (2.79%) | $22.59 | $21.62 | 161.81 K | $625.22 M |
| 07/15/2026 | $21.50 | $21.81 (1.44%) | $21.90 | $21.50 | 133.21 K | $606.32 M |
| 07/14/2026 | $21.52 | $21.55 (0.14%) | $21.81 | $21.49 | 177.61 K | $599.09 M |
| 07/13/2026 | $21.43 | $21.50 (0.33%) | $21.64 | $21.40 | 151.00 K | $597.70 M |
| 07/10/2026 | $21.35 | $21.46 (0.52%) | $21.87 | $21.25 | 139.91 K | $596.59 M |
| 07/09/2026 | $21.13 | $21.33 (0.95%) | $21.51 | $21.04 | 151.40 K | $592.98 M |
| 07/08/2026 | $21.17 | $21.08 (-0.43%) | $21.20 | $20.79 | 116.80 K | $586.03 M |
| 07/07/2026 | $21.68 | $21.21 (-2.17%) | $21.91 | $21.14 | 210.40 K | $589.64 M |
| 07/06/2026 | $21.46 | $21.58 (0.56%) | $21.80 | $21.22 | 182.10 K | $599.93 M |
| 07/02/2026 | $21.71 | $21.46 (-1.15%) | $21.84 | $21.26 | 163.44 K | $596.59 M |
| 07/01/2026 | $21.14 | $21.68 (2.55%) | $21.76 | $21.00 | 159.70 K | $602.71 M |
| 06/30/2026 | $21.09 | $21.04 (-0.24%) | $21.23 | $20.83 | 198.23 K | $584.91 M |
| 06/29/2026 | $20.83 | $21.07 (1.15%) | $21.19 | $20.65 | 335.72 K | $585.75 M |
| 06/26/2026 | $20.55 | $20.84 (1.41%) | $21.01 | $20.41 | 1.01 M | $579.35 M |
| 06/25/2026 | $20.43 | $20.61 (0.88%) | $20.69 | $20.32 | 314.70 K | $572.96 M |
| 06/24/2026 | $20.49 | $20.53 (0.2%) | $20.76 | $20.41 | 470.20 K | $570.74 M |
| 06/23/2026 | $19.98 | $20.44 (2.3%) | $20.47 | $19.93 | 463.32 K | $568.23 M |
| 06/22/2026 | $19.69 | $19.93 (1.22%) | $20.00 | $19.61 | 201.70 K | $554.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
