5 DAY PERFORMANCE
+2.71%
1 MONTH PERFORMANCE
+2.55%
3 MONTH PERFORMANCE
+1.69%
6 MONTH PERFORMANCE
+7.89%
YEAR-TO-DATE PERFORMANCE
+0.49%
1 YEAR PERFORMANCE
+7.89%
Bridgewater Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $19.89 | $19.89 (0%) | $19.89 | $19.89 | 1 | |
| 12/09/2025 | $19.88 | $19.88 (0%) | $19.88 | $19.88 | 129 | $492.66 M |
| 12/08/2025 | $19.96 | $19.88 (-0.4%) | $20.01 | $19.88 | 5.80 K | $491.28 M |
| 12/05/2025 | $19.96 | $19.96 (0%) | $19.96 | $19.96 | 343 | $491.83 M |
| 12/04/2025 | $19.91 | $20.06 (0.75%) | $20.10 | $19.80 | 9.34 K | $497.07 M |
| 12/03/2025 | $19.86 | $19.60 (-1.31%) | $20.00 | $19.60 | 3.12 K | $493.21 M |
| 12/02/2025 | $20.03 | $19.93 (-0.5%) | $20.03 | $19.75 | 1.94 K | $482.18 M |
| 12/01/2025 | $20.53 | $20.53 (0%) | $20.53 | $20.53 | 518 | $484.66 M |
| 11/28/2025 | $20.75 | $20.75 (0%) | $20.75 | $20.75 | 3.82 K | $477.22 M |
| 11/26/2025 | $19.50 | $20.75 (6.41%) | $20.75 | $19.03 | 6.20 K | $483.01 M |
| 11/25/2025 | $20.24 | $20.00 (-1.19%) | $20.24 | $20.00 | 2.30 K | $483.28 M |
| 11/24/2025 | $20.02 | $20.24 (1.1%) | $20.50 | $19.90 | 2.00 K | $466.19 M |
| 11/21/2025 | $19.85 | $19.85 (0%) | $19.85 | $19.85 | 200 | $468.40 M |
| 11/20/2025 | $19.85 | $19.85 (0%) | $19.85 | $19.85 | 303 | $453.79 M |
| 11/19/2025 | $20.09 | $19.85 (-1.19%) | $20.25 | $19.81 | 2.53 K | $447.72 M |
| 11/18/2025 | $20.21 | $20.21 (0%) | $20.21 | $20.21 | 1 | $445.79 M |
| 11/17/2025 | $20.21 | $20.21 (0%) | $20.21 | $20.21 | 106 | $450.20 M |
| 11/14/2025 | $19.97 | $20.21 (1.2%) | $20.33 | $19.97 | 1.71 K | $462.06 M |
| 11/13/2025 | $20.34 | $20.26 (-0.39%) | $20.61 | $20.26 | 705 | $462.88 M |
| 11/12/2025 | $19.99 | $20.41 (2.1%) | $20.41 | $19.99 | 403 | $467.29 M |
| 11/11/2025 | $20.04 | $20.04 (0%) | $20.04 | $20.04 | 200 | $463.99 M |
| 11/10/2025 | $20.19 | $19.99 (-0.99%) | $20.19 | $19.98 | 3.20 K | $463.43 M |
| 11/07/2025 | $19.96 | $19.85 (-0.55%) | $19.96 | $19.85 | 700 | $458.75 M |
| 11/06/2025 | $20.03 | $20.03 (0%) | $20.03 | $20.03 | 32 | $458.47 M |
| 11/05/2025 | $19.95 | $20.03 (0.4%) | $20.03 | $19.94 | 12.70 K | $462.88 M |
| 11/04/2025 | $19.80 | $20.00 (1.01%) | $20.16 | $19.75 | 5.01 K | $455.16 M |
| 11/03/2025 | $20.68 | $20.68 (0%) | $20.68 | $20.68 | 489 | $460.68 M |
| 10/31/2025 | $20.73 | $20.68 (-0.24%) | $20.74 | $19.88 | 1.20 K | $453.79 M |
| 10/30/2025 | $20.77 | $20.77 (0%) | $20.77 | $20.77 | 1 | $457.65 M |
| 10/29/2025 | $20.53 | $20.77 (1.17%) | $20.83 | $20.48 | 3.80 K | $452.68 M |
| 10/28/2025 | $20.13 | $20.26 (0.65%) | $20.52 | $19.25 | 10.60 K | $458.20 M |
| 10/27/2025 | $20.28 | $20.45 (0.84%) | $20.84 | $20.26 | 2.30 K | $471.71 M |
| 10/24/2025 | $20.21 | $20.22 (0.05%) | $20.25 | $20.15 | 3.30 K | $480.80 M |
| 10/23/2025 | $20.00 | $20.00 (0%) | $20.00 | $19.75 | 4.40 K | $464.54 M |
| 10/22/2025 | $19.50 | $19.55 (0.26%) | $19.55 | $19.50 | 1.33 K | $465.92 M |
| 10/21/2025 | $19.41 | $19.37 (-0.21%) | $19.60 | $19.37 | 1.20 K | $482.46 M |
| 10/20/2025 | $19.63 | $19.38 (-1.27%) | $19.63 | $19.38 | 809 | $479.42 M |
| 10/17/2025 | $19.45 | $19.26 (-0.98%) | $19.47 | $19.26 | 1.50 K | $467.85 M |
| 10/16/2025 | $19.52 | $19.20 (-1.64%) | $19.52 | $19.20 | 2.90 K | $455.99 M |
| 10/15/2025 | $19.40 | $19.47 (0.36%) | $19.90 | $19.10 | 3.20 K | $479.98 M |
| 10/14/2025 | $19.47 | $19.05 (-2.16%) | $19.47 | $19.05 | 7.34 K | $490.73 M |
| 10/13/2025 | $19.45 | $19.12 (-1.7%) | $19.45 | $19.08 | 6.41 K | $467.85 M |
| 10/10/2025 | $20.00 | $19.31 (-3.45%) | $20.00 | $19.25 | 9.30 K | $458.20 M |
| 10/09/2025 | $19.98 | $19.55 (-2.15%) | $19.98 | $19.50 | 5.40 K | $473.91 M |
| 10/08/2025 | $20.25 | $19.98 (-1.33%) | $20.26 | $19.15 | 7.30 K | $479.42 M |
| 10/07/2025 | $20.25 | $20.29 (0.2%) | $20.32 | $20.11 | 5.60 K | $485.77 M |
| 10/06/2025 | $20.56 | $20.75 (0.92%) | $20.86 | $20.30 | 4.05 K | $481.08 M |
| 10/03/2025 | $21.12 | $20.52 (-2.84%) | $21.20 | $20.50 | 4.28 K | $475.29 M |
| 10/02/2025 | $21.50 | $21.16 (-1.58%) | $21.50 | $21.00 | 3.00 K | $464.26 M |
| 10/01/2025 | $21.34 | $21.34 (0%) | $21.34 | $21.34 | 400 | $476.67 M |
| 09/30/2025 | $21.00 | $21.00 (0%) | $21.00 | $21.00 | 1 | $485.21 M |
| 09/29/2025 | $21.00 | $21.00 (0%) | $21.00 | $21.00 | 1 | $466.74 M |
| 09/26/2025 | $21.75 | $21.00 (-3.45%) | $21.80 | $21.00 | 3.33 K | $473.64 M |
| 09/25/2025 | $21.21 | $21.21 (0%) | $21.21 | $21.21 | 1 | $471.71 M |
| 09/24/2025 | $21.40 | $21.21 (-0.89%) | $21.66 | $20.33 | 7.58 K | $471.98 M |
| 09/23/2025 | $21.64 | $21.40 (-1.11%) | $21.64 | $21.40 | 2.30 K | $477.50 M |
| 09/22/2025 | $22.48 | $21.40 (-4.8%) | $22.48 | $21.29 | 6.13 K | $479.42 M |
| 09/19/2025 | $21.00 | $21.22 (1.05%) | $21.22 | $20.99 | 7.20 K | $478.32 M |
| 09/18/2025 | $20.55 | $20.99 (2.14%) | $20.99 | $20.55 | 16.54 K | $486.87 M |
| 09/17/2025 | $20.54 | $20.54 (0%) | $20.54 | $20.54 | 429 | $459.30 M |
| 09/16/2025 | $20.92 | $20.33 (-2.82%) | $20.92 | $20.24 | 4.50 K | $451.86 M |
| 09/15/2025 | $20.96 | $20.08 (-4.2%) | $20.96 | $19.99 | 4.15 K | $461.23 M |
| 09/12/2025 | $20.50 | $20.06 (-2.15%) | $20.85 | $20.06 | 2.05 K | $458.75 M |
| 09/11/2025 | $20.16 | $20.16 (0%) | $20.16 | $20.16 | 61 | $456.27 M |
| 09/10/2025 | $20.20 | $20.16 (-0.2%) | $20.20 | $20.09 | 1.63 K | $452.96 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.
