5 DAY PERFORMANCE
-13.66%
1 MONTH PERFORMANCE
-14.59%
3 MONTH PERFORMANCE
-17.18%
6 MONTH PERFORMANCE
-4.49%
YEAR-TO-DATE PERFORMANCE
-0.46%
1 YEAR PERFORMANCE
+3.93%
Bridgewater Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $20.94 | $20.25 (-3.3%) | $21.25 | $20.24 | 64.31 K | |
| 11/04/2026 | $20.85 | $20.74 (-0.53%) | $21.04 | $20.59 | 115.30 K | $579.14 M |
| 11/03/2026 | $20.54 | $20.32 (-1.07%) | $20.70 | $20.23 | 170.34 K | $567.41 M |
| 11/02/2026 | $20.28 | $20.62 (1.68%) | $20.79 | $20.12 | 193.41 K | $575.79 M |
| 10/30/2026 | $20.46 | $20.21 (-1.22%) | $21.01 | $20.13 | 139.32 K | $564.34 M |
| 10/29/2026 | $20.62 | $20.34 (-1.36%) | $20.76 | $20.29 | 151.00 K | $567.97 M |
| 10/28/2026 | $20.41 | $20.39 (-0.1%) | $20.64 | $20.14 | 105.70 K | $569.37 M |
| 10/27/2026 | $20.72 | $20.42 (-1.45%) | $20.74 | $20.34 | 89.70 K | $570.20 M |
| 10/26/2026 | $20.66 | $20.58 (-0.39%) | $20.83 | $20.55 | 102.00 K | $574.67 M |
| 10/23/2026 | $20.50 | $20.58 (0.39%) | $20.99 | $20.41 | 134.15 K | $574.67 M |
| 10/22/2026 | $20.04 | $20.67 (3.14%) | $20.84 | $20.04 | 139.33 K | $577.19 M |
| 10/21/2026 | $20.71 | $20.13 (-2.8%) | $21.25 | $20.10 | 155.45 K | $562.11 M |
| 10/20/2026 | $20.41 | $20.61 (0.98%) | $20.91 | $20.41 | 101.40 K | $575.51 M |
| 10/19/2026 | $20.48 | $20.33 (-0.73%) | $20.56 | $20.25 | 78.00 K | $567.69 M |
| 10/16/2026 | $20.43 | $20.60 (0.83%) | $20.80 | $20.43 | 147.40 K | $575.23 M |
| 10/15/2026 | $20.38 | $20.37 (-0.05%) | $20.53 | $20.20 | 53.42 K | $566.29 M |
| 10/14/2026 | $20.09 | $20.16 (0.35%) | $20.43 | $20.03 | 198.32 K | $560.45 M |
| 10/13/2026 | $20.48 | $20.37 (-0.54%) | $20.61 | $20.18 | 64.63 K | $566.29 M |
| 10/12/2026 | $20.18 | $20.42 (1.19%) | $20.54 | $20.18 | 54.80 K | $567.68 M |
| 10/09/2026 | $20.28 | $20.25 (-0.15%) | $20.40 | $20.17 | 45.30 K | $562.95 M |
| 10/08/2026 | $20.06 | $20.38 (1.6%) | $20.50 | $20.06 | 67.60 K | $566.57 M |
| 10/07/2026 | $20.15 | $20.21 (0.3%) | $20.30 | $19.69 | 86.65 K | $561.84 M |
| 10/06/2026 | $20.52 | $20.37 (-0.73%) | $20.60 | $20.34 | 85.74 K | $566.29 M |
| 10/05/2026 | $20.61 | $20.43 (-0.87%) | $20.99 | $20.34 | 142.61 K | $567.96 M |
| 10/02/2026 | $20.62 | $20.71 (0.44%) | $20.88 | $20.54 | 71.10 K | $575.74 M |
| 10/01/2026 | $20.17 | $20.42 (1.24%) | $20.47 | $19.72 | 107.40 K | $567.68 M |
| 09/30/2026 | $20.31 | $20.17 (-0.69%) | $20.31 | $20.00 | 83.30 K | $560.73 M |
| 09/29/2026 | $20.63 | $20.25 (-1.84%) | $20.71 | $20.18 | 97.71 K | $562.95 M |
| 09/28/2026 | $20.95 | $20.63 (-1.53%) | $20.95 | $20.52 | 75.24 K | $573.52 M |
| 09/25/2026 | $20.69 | $20.77 (0.39%) | $20.88 | $20.43 | 57.43 K | $577.41 M |
| 09/24/2026 | $20.55 | $20.68 (0.63%) | $20.77 | $20.36 | 85.60 K | $574.91 M |
| 09/23/2026 | $20.76 | $20.48 (-1.35%) | $20.85 | $20.45 | 91.94 K | $569.35 M |
| 09/22/2026 | $21.11 | $20.83 (-1.33%) | $21.53 | $20.42 | 100.81 K | $579.08 M |
| 09/21/2026 | $20.79 | $20.92 (0.63%) | $21.07 | $20.66 | 142.30 K | $581.58 M |
| 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 |
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.
