5 DAY PERFORMANCE
-11.60%
1 MONTH PERFORMANCE
-6.78%
3 MONTH PERFORMANCE
+0.63%
6 MONTH PERFORMANCE
-3.91%
YEAR-TO-DATE PERFORMANCE
-0.46%
1 YEAR PERFORMANCE
+12.65%
Bridgewater Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $19.64 | $19.93 (1.48%) | $20.00 | $19.62 | 197.60 K | $554.06 M |
| 06/18/2026 | $19.62 | $19.74 (0.61%) | $20.00 | $19.50 | 356.60 K | $548.77 M |
| 06/17/2026 | $19.94 | $19.53 (-2.06%) | $20.01 | $19.26 | 308.64 K | $542.94 M |
| 06/16/2026 | $19.58 | $19.95 (1.89%) | $19.97 | $19.53 | 225.70 K | $554.61 M |
| 06/15/2026 | $20.00 | $19.43 (-2.85%) | $20.11 | $19.36 | 206.21 K | $540.16 M |
| 06/12/2026 | $19.83 | $20.00 (0.86%) | $20.00 | $19.68 | 264.20 K | $556.00 M |
| 06/11/2026 | $19.73 | $19.72 (-0.05%) | $19.84 | $19.39 | 172.85 K | $548.22 M |
| 06/10/2026 | $19.70 | $19.63 (-0.36%) | $19.98 | $19.59 | 131.80 K | $545.72 M |
| 06/09/2026 | $19.48 | $19.58 (0.51%) | $19.94 | $19.48 | 139.40 K | $544.33 M |
| 06/08/2026 | $19.28 | $19.42 (0.73%) | $19.62 | $19.28 | 147.34 K | $539.88 M |
| 06/05/2026 | $19.08 | $19.25 (0.89%) | $19.54 | $18.95 | 122.60 K | $535.15 M |
| 06/04/2026 | $18.73 | $19.08 (1.87%) | $19.09 | $18.65 | 52.60 K | $530.43 M |
| 06/03/2026 | $19.10 | $18.42 (-3.56%) | $19.10 | $18.41 | 77.70 K | $512.08 M |
| 06/02/2026 | $18.61 | $18.95 (1.83%) | $19.26 | $18.44 | 46.10 K | $526.81 M |
| 06/01/2026 | $18.71 | $18.70 (-0.05%) | $18.95 | $18.48 | 50.50 K | $519.86 M |
| 05/29/2026 | $18.88 | $18.86 (-0.11%) | $19.04 | $18.86 | 71.84 K | $524.31 M |
| 05/28/2026 | $18.74 | $18.98 (1.28%) | $18.98 | $18.60 | 43.08 K | $527.65 M |
| 05/27/2026 | $19.00 | $18.82 (-0.95%) | $19.49 | $18.77 | 58.22 K | $523.20 M |
| 05/26/2026 | $18.77 | $19.00 (1.23%) | $19.34 | $18.67 | 121.63 K | $528.20 M |
| 05/22/2026 | $18.87 | $18.72 (-0.79%) | $18.90 | $18.64 | 51.40 K | $520.42 M |
| 05/21/2026 | $18.47 | $18.81 (1.84%) | $18.86 | $17.96 | 101.80 K | $522.92 M |
| 05/20/2026 | $18.34 | $18.66 (1.74%) | $18.80 | $18.30 | 76.80 K | $518.75 M |
| 05/19/2026 | $18.20 | $18.34 (0.77%) | $18.54 | $18.09 | 63.50 K | $509.85 M |
| 05/18/2026 | $18.14 | $18.32 (0.99%) | $18.50 | $18.14 | 95.90 K | $509.30 M |
| 05/15/2026 | $18.10 | $17.99 (-0.61%) | $18.24 | $17.95 | 68.00 K | $500.12 M |
| 05/14/2026 | $18.20 | $18.19 (-0.05%) | $18.47 | $18.02 | 46.00 K | $505.68 M |
| 05/13/2026 | $18.04 | $18.13 (0.5%) | $18.45 | $18.02 | 42.80 K | $504.02 M |
| 05/12/2026 | $17.93 | $18.24 (1.73%) | $18.26 | $17.78 | 62.41 K | $507.07 M |
| 05/11/2026 | $18.48 | $18.00 (-2.6%) | $18.88 | $17.97 | 57.80 K | $500.40 M |
| 05/08/2026 | $18.45 | $18.52 (0.38%) | $18.63 | $18.40 | 70.73 K | $514.86 M |
| 05/07/2026 | $18.41 | $18.51 (0.54%) | $18.86 | $18.39 | 87.03 K | $514.58 M |
| 05/06/2026 | $18.37 | $18.40 (0.16%) | $18.45 | $18.22 | 67.92 K | $511.52 M |
| 05/05/2026 | $18.07 | $18.27 (1.11%) | $18.37 | $17.91 | 41.10 K | $507.91 M |
| 05/04/2026 | $18.18 | $17.98 (-1.1%) | $18.31 | $17.94 | 49.43 K | $499.85 M |
| 05/01/2026 | $18.21 | $18.34 (0.71%) | $18.44 | $17.96 | 40.12 K | $509.85 M |
| 04/30/2026 | $17.95 | $18.13 (1%) | $18.25 | $17.95 | 46.60 K | $504.02 M |
| 04/29/2026 | $18.58 | $18.13 (-2.42%) | $18.85 | $18.05 | 82.10 K | $504.02 M |
| 04/28/2026 | $18.64 | $18.75 (0.59%) | $18.99 | $18.35 | 127.84 K | $521.25 M |
| 04/27/2026 | $18.27 | $18.56 (1.59%) | $18.65 | $18.27 | 55.24 K | $515.97 M |
| 04/24/2026 | $18.43 | $18.36 (-0.38%) | $18.64 | $18.21 | 59.40 K | $510.41 M |
| 04/23/2026 | $18.48 | $18.52 (0.22%) | $18.66 | $18.25 | 51.30 K | $514.86 M |
| 04/22/2026 | $18.40 | $18.41 (0.05%) | $18.67 | $17.92 | 88.64 K | $511.80 M |
| 04/21/2026 | $19.05 | $18.60 (-2.36%) | $19.16 | $18.58 | 45.22 K | $517.08 M |
| 04/20/2026 | $19.19 | $19.09 (-0.52%) | $19.25 | $18.58 | 52.41 K | $530.70 M |
| 04/17/2026 | $18.88 | $19.16 (1.48%) | $19.50 | $18.88 | 127.94 K | $532.65 M |
| 04/16/2026 | $18.72 | $18.64 (-0.43%) | $18.81 | $18.58 | 56.64 K | $518.19 M |
| 04/15/2026 | $18.89 | $18.81 (-0.42%) | $19.09 | $18.67 | 50.40 K | $522.92 M |
| 04/14/2026 | $18.77 | $18.90 (0.69%) | $18.95 | $18.67 | 49.52 K | $525.42 M |
| 04/13/2026 | $18.80 | $18.86 (0.32%) | $18.95 | $18.72 | 69.31 K | $524.31 M |
| 04/10/2026 | $18.96 | $18.92 (-0.21%) | $18.96 | $18.57 | 59.70 K | $525.98 M |
| 04/09/2026 | $18.52 | $18.94 (2.27%) | $19.00 | $18.50 | 73.42 K | $526.53 M |
| 04/08/2026 | $18.84 | $18.71 (-0.69%) | $19.00 | $18.52 | 85.03 K | $520.14 M |
| 04/07/2026 | $17.99 | $18.32 (1.83%) | $18.37 | $17.99 | 77.84 K | $509.30 M |
| 04/06/2026 | $18.00 | $18.19 (1.06%) | $18.23 | $17.99 | 48.00 K | $505.68 M |
| 04/02/2026 | $17.67 | $18.03 (2.04%) | $18.10 | $17.63 | 37.70 K | $501.24 M |
| 04/01/2026 | $17.83 | $17.90 (0.39%) | $18.13 | $17.78 | 88.70 K | $497.62 M |
| 03/31/2026 | $17.80 | $17.70 (-0.56%) | $17.84 | $17.43 | 116.90 K | $492.06 M |
| 03/30/2026 | $17.57 | $17.58 (0.06%) | $17.66 | $17.22 | 75.00 K | $488.73 M |
| 03/27/2026 | $17.60 | $17.44 (-0.91%) | $17.60 | $17.30 | 47.22 K | $484.83 M |
| 03/26/2026 | $17.33 | $17.57 (1.38%) | $17.58 | $17.30 | 44.84 K | $488.45 M |
| 03/25/2026 | $17.51 | $17.49 (-0.11%) | $17.65 | $17.31 | 54.41 K | $486.22 M |
| 03/24/2026 | $17.13 | $17.31 (1.05%) | $17.52 | $17.13 | 70.50 K | $481.22 M |
| 03/23/2026 | $17.38 | $17.34 (-0.23%) | $17.77 | $17.10 | 115.40 K | $482.05 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.
