Canada markets closed

Bridgewater Bancshares, Inc. (BWBBP)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
17.85+0.20 (+1.13%)
At close: 04:00PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 202417.8017.8017.6717.8017.80400
Apr 16, 202417.6517.8517.6517.8517.851,000
Apr 15, 202417.8817.8817.5617.5917.591,400
Apr 12, 202418.0018.0018.0018.0018.00-
Apr 11, 202417.8218.0017.8018.0018.002,600
Apr 10, 202417.6717.7017.6717.7017.701,100
Apr 09, 202417.8217.8217.8217.8217.82-
Apr 08, 202417.7517.8217.6717.8217.821,500
Apr 05, 202417.6717.6717.6717.6717.67500
Apr 04, 202417.7017.8317.6717.6717.672,100
Apr 03, 202417.7017.7017.6717.6717.67900
Apr 02, 202417.7117.7117.7117.7117.71300
Apr 01, 202417.5517.7217.5517.7217.72800
Mar 28, 202417.5017.5017.5017.5017.50-
Mar 27, 202417.3517.5017.3517.5017.502,900
Mar 26, 202417.5517.7217.3517.3517.354,700
Mar 25, 202417.7017.7117.6517.6517.653,100
Mar 22, 202417.4217.7317.2717.7317.735,400
Mar 21, 202418.0118.0116.9017.2017.2019,400
Mar 20, 202417.9917.9917.9917.9917.99-
Mar 19, 202418.0018.1317.9917.9917.996,000
Mar 18, 202418.0018.0918.0018.0018.001,800
Mar 15, 202418.0018.0017.8617.8617.863,200
Mar 14, 202418.1018.1018.1018.1018.101,000
Mar 13, 202418.3318.3318.3318.3318.33100
Mar 12, 202418.3718.3918.3718.3718.375,400
Mar 11, 202418.2118.3718.2118.3718.37500
Mar 08, 202418.1218.1218.0018.0018.004,800
Mar 07, 202418.2718.2917.9718.1918.193,700
Mar 06, 202418.4518.4518.2518.2918.293,400
Mar 05, 202418.5218.6018.4518.4718.474,800
Mar 04, 202418.4518.5018.3918.4518.455,700
Mar 01, 202418.3018.4218.3018.4218.421,800
Feb 29, 202418.3518.5018.3518.3718.371,000
Feb 28, 202418.1518.1518.1518.1518.15-
Feb 27, 202418.3518.4018.1518.1518.151,700
Feb 26, 202418.3618.5018.3518.4018.401,400
Feb 23, 202418.5518.5517.1118.2718.279,300
Feb 22, 202418.6518.6518.4318.4318.431,800
Feb 21, 202418.6018.6018.6018.6018.60300
Feb 20, 202418.5318.5318.5318.5318.53-
Feb 16, 202418.5318.5318.5318.5318.53-
Feb 15, 202418.5018.7518.5018.5318.53800
Feb 14, 202418.4818.4818.4818.4818.48300
Feb 14, 20240.367 Dividend
Feb 13, 202418.8518.8518.6118.6118.242,300
Feb 12, 202418.8019.1018.7218.9018.539,800
Feb 09, 202418.9418.9418.5218.8018.434,300
Feb 08, 202418.9819.0218.5818.8418.4715,800
Feb 07, 202419.1319.1318.9518.9518.58500
Feb 06, 202418.9219.2518.9219.0018.633,100
Feb 05, 202419.1719.5019.0019.2118.835,700
Feb 02, 202419.9419.9419.9419.9419.55400
Feb 01, 202419.5019.5019.3119.3118.933,600
Jan 31, 202419.8119.8119.8119.8119.42-
Jan 30, 202419.8119.8119.8119.8119.42-
Jan 29, 202419.5819.8219.5519.8119.422,500
Jan 26, 202419.4519.5919.3019.5919.201,800
Jan 25, 202418.9719.5618.9719.5619.181,100
Jan 24, 202419.4419.4819.3319.3618.981,300
Jan 23, 202419.4219.4218.7018.8518.488,300
Jan 22, 202419.7019.9419.7019.9419.55400
Jan 19, 202419.3719.6719.3019.6719.286,700
Jan 18, 202419.6019.6019.6019.6019.21-
Jan 17, 202419.5819.6019.5819.6019.21900
Jan 16, 202419.2419.2419.2419.2418.86400
Jan 12, 202419.4519.4519.4519.4519.07-
Jan 11, 202419.5519.6219.2419.4519.071,700
Jan 10, 202419.6319.6319.6319.6319.24300
Jan 09, 202419.0419.7019.0419.6919.306,600
Jan 08, 202420.2720.2719.7219.9019.513,400
Jan 05, 202418.9018.9618.8318.8318.452,300
Jan 04, 202418.8518.8518.8518.8518.48500
Jan 03, 202418.7118.8518.0618.7218.354,100
Jan 02, 202418.8019.1818.8018.9218.553,600
Dec 29, 202319.0019.1118.4019.0018.634,400
Dec 28, 202319.0119.1819.0019.0018.634,600
Dec 27, 202319.3419.3419.0019.0018.636,900
Dec 26, 202318.4919.3918.4719.1518.773,100
Dec 22, 202318.4318.5818.4218.5718.204,000
Dec 21, 202317.7517.7517.7517.7517.40-
Dec 20, 202318.4118.4317.7517.7517.408,500
Dec 19, 202317.4417.6517.4417.6417.292,200
Dec 18, 202317.3617.9217.3517.3517.0110,000
Dec 15, 202317.8117.8617.4517.4517.116,200
Dec 14, 202317.4117.8017.4117.8017.4511,700
Dec 13, 202317.3517.3517.3017.3517.013,400
Dec 12, 202317.3617.3617.3617.3617.021,100
Dec 11, 202317.3517.5117.2717.3617.026,800
Dec 08, 202317.4017.4517.3517.4017.062,000
Dec 07, 202317.7017.7017.2517.4517.114,000
Dec 06, 202317.2417.7017.2417.2916.955,500
Dec 05, 202317.3617.3917.2317.2316.895,700
Dec 04, 202317.3417.4817.2517.4817.143,600
Dec 01, 202317.0217.2517.0217.2416.904,000
Nov 30, 202317.0017.2016.9817.1716.833,400
Nov 29, 202316.5416.9916.5016.7516.4213,500
Nov 28, 202316.6516.6516.5216.5416.216,400
Nov 27, 202316.4516.6516.4016.6116.287,200
Nov 24, 202316.4516.4516.4516.4516.13200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...