5 DAY PERFORMANCE
-4.85%
1 MONTH PERFORMANCE
-4.07%
3 MONTH PERFORMANCE
-12.62%
6 MONTH PERFORMANCE
+4.93%
YEAR-TO-DATE PERFORMANCE
-0.46%
1 YEAR PERFORMANCE
+11.57%
Bridgewater Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.34 | $18.37 (0.16%) | $18.45 | $18.22 | 24.80 K | $509.85 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 |
| 03/20/2026 | $17.12 | $16.94 (-1.05%) | $17.17 | $16.77 | 191.02 K | $470.93 M |
| 03/19/2026 | $16.78 | $17.12 (2.03%) | $17.26 | $16.73 | 51.20 K | $475.94 M |
| 03/18/2026 | $17.08 | $16.85 (-1.35%) | $17.13 | $16.82 | 64.90 K | $468.43 M |
| 03/17/2026 | $17.37 | $17.14 (-1.32%) | $17.49 | $16.74 | 57.00 K | $476.49 M |
| 03/16/2026 | $17.26 | $17.24 (-0.12%) | $17.43 | $17.14 | 38.25 K | $479.27 M |
| 03/13/2026 | $17.31 | $17.08 (-1.33%) | $17.40 | $16.74 | 66.73 K | $474.83 M |
| 03/12/2026 | $17.02 | $17.20 (1.06%) | $17.20 | $16.69 | 70.00 K | $478.16 M |
| 03/11/2026 | $17.33 | $17.23 (-0.58%) | $17.44 | $17.06 | 41.53 K | $479.00 M |
| 03/10/2026 | $17.31 | $17.58 (1.56%) | $17.96 | $16.99 | 97.60 K | $488.73 M |
| 03/09/2026 | $17.37 | $17.45 (0.46%) | $17.60 | $16.95 | 66.94 K | $485.11 M |
| 03/06/2026 | $17.56 | $17.70 (0.8%) | $17.81 | $16.62 | 96.25 K | $492.06 M |
| 03/05/2026 | $18.17 | $17.84 (-1.82%) | $18.21 | $17.55 | 59.10 K | $495.95 M |
| 03/04/2026 | $18.55 | $18.47 (-0.43%) | $18.75 | $18.00 | 65.10 K | $513.47 M |
| 03/03/2026 | $18.00 | $18.41 (2.28%) | $18.52 | $17.92 | 63.03 K | $511.80 M |
| 03/02/2026 | $17.84 | $18.48 (3.59%) | $18.70 | $17.42 | 67.70 K | $513.75 M |
| 02/27/2026 | $18.71 | $18.28 (-2.3%) | $18.85 | $18.21 | 65.10 K | $508.19 M |
| 02/26/2026 | $19.19 | $19.07 (-0.63%) | $19.31 | $18.80 | 26.74 K | $530.15 M |
| 02/25/2026 | $18.83 | $19.10 (1.43%) | $19.11 | $18.70 | 51.10 K | $530.98 M |
| 02/24/2026 | $18.62 | $18.57 (-0.27%) | $18.66 | $18.39 | 48.60 K | $516.25 M |
| 02/23/2026 | $19.40 | $18.63 (-3.97%) | $19.58 | $18.40 | 75.90 K | $517.92 M |
| 02/20/2026 | $19.25 | $19.33 (0.42%) | $19.54 | $19.15 | 44.80 K | $537.38 M |
| 02/19/2026 | $19.22 | $19.28 (0.31%) | $19.52 | $19.00 | 48.80 K | $535.99 M |
| 02/18/2026 | $19.26 | $19.32 (0.31%) | $19.72 | $19.10 | 83.74 K | $537.10 M |
| 02/17/2026 | $19.24 | $19.29 (0.26%) | $19.59 | $19.09 | 56.70 K | $536.26 M |
| 02/13/2026 | $19.16 | $19.19 (0.16%) | $19.41 | $18.73 | 53.00 K | $533.48 M |
| 02/12/2026 | $19.45 | $19.18 (-1.39%) | $19.55 | $18.79 | 52.14 K | $533.21 M |
| 02/11/2026 | $19.72 | $19.24 (-2.43%) | $19.95 | $19.10 | 82.21 K | $534.87 M |
| 02/10/2026 | $19.63 | $19.53 (-0.51%) | $20.00 | $19.33 | 79.42 K | $542.94 M |
| 02/09/2026 | $19.80 | $19.72 (-0.4%) | $20.09 | $19.39 | 118.70 K | $548.22 M |
| 02/06/2026 | $19.92 | $19.97 (0.25%) | $20.30 | $18.89 | 126.85 K | $555.17 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.
