MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BWB — Bridgewater Bancshares, Inc. Common Stock
NasdaqBridgewater Bancshares, Inc. Common Stock
$20.71
+0.29(+1.42%)
- O
- 20.62
- H
- 20.88
- L
- 20.54
- V
- 71.06K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.71
Period Return+60.79%
Period High$22.62
Period Low$12.79
Avg Daily Volume106.4K
Total Trading Days365
BWB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.62 | $20.88 | $20.54 | $20.71 | +$0.29 | +1.42% | 71,056 | $20.68 | $20.54 $20.88 |
| Oct 1, 2026 | $20.17 | $20.47 | $19.72 | $20.42 | +$0.25 | +1.24% | 107,379 | $20.24 | $19.72 $20.47 |
| Sep 30, 2026 | $20.31 | $20.31 | $20.00 | $20.17 | $-0.08 | -0.40% | 83,258 | $20.15 | $20.00 $20.31 |
| Sep 29, 2026 | $20.63 | $20.71 | $20.18 | $20.25 | $-0.38 | -1.84% | 97,714 | $20.32 | $20.18 $20.71 |
| Sep 28, 2026 | $20.95 | $20.95 | $20.52 | $20.63 | $-0.14 | -0.67% | 75,241 | $20.63 | $20.52 $20.95 |
| Sep 25, 2026 | $20.69 | $20.88 | $20.43 | $20.77 | +$0.09 | +0.44% | 57,428 | $20.77 | $20.43 $20.88 |
| Sep 24, 2026 | $20.55 | $20.77 | $20.36 | $20.68 | +$0.20 | +0.98% | 85,555 | $20.63 | $20.36 $20.77 |
| Sep 23, 2026 | $20.76 | $20.85 | $20.45 | $20.48 | $-0.35 | -1.68% | 91,935 | $20.56 | $20.45 $20.85 |
| Sep 22, 2026 | $21.11 | $21.53 | $20.42 | $20.83 | $-0.09 | -0.43% | 100,808 | $20.90 | $20.42 $21.53 |
| Sep 21, 2026 | $20.79 | $21.07 | $20.66 | $20.92 | +$0.13 | +0.63% | 142,268 | $20.87 | $20.66 $21.07 |
| Sep 18, 2026 | $20.75 | $20.92 | $20.52 | $20.79 | $-0.10 | -0.48% | 245,197 | $20.79 | $20.52 $20.92 |
| Sep 17, 2026 | $21.11 | $21.50 | $20.82 | $20.89 | +$0.02 | +0.10% | 117,464 | $20.97 | $20.82 $21.50 |
| Sep 16, 2026 | $21.29 | $21.29 | $20.69 | $20.87 | $-0.34 | -1.60% | 139,987 | $20.95 | $20.69 $21.29 |
| Sep 15, 2026 | $21.36 | $21.54 | $21.14 | $21.21 | $-0.18 | -0.84% | 113,287 | $21.22 | $21.14 $21.54 |
| Sep 14, 2026 | $21.38 | $21.63 | $21.32 | $21.39 | +$0.00 | +0.00% | 78,330 | $21.41 | $21.32 $21.63 |
| Sep 11, 2026 | $21.57 | $21.57 | $21.03 | $21.39 | +$0.00 | +0.00% | 53,440 | $21.37 | $21.03 $21.57 |
| Sep 10, 2026 | $21.17 | $21.39 | $21.01 | $21.39 | +$0.12 | +0.56% | 74,289 | $21.28 | $21.01 $21.39 |
| Sep 9, 2026 | $21.22 | $21.55 | $21.09 | $21.27 | $-0.14 | -0.65% | 95,158 | $21.29 | $21.09 $21.55 |
| Sep 8, 2026 | $21.73 | $22.00 | $21.37 | $21.41 | $-0.44 | -2.01% | 112,726 | $21.46 | $21.37 $22.00 |
| Sep 4, 2026 | $21.37 | $21.96 | $21.37 | $21.85 | +$0.31 | +1.44% | 56,094 | $21.81 | $21.37 $21.96 |
| Sep 3, 2026 | $21.54 | $22.11 | $21.39 | $21.54 | +$0.20 | +0.94% | 73,221 | $21.58 | $21.39 $22.11 |
| Sep 2, 2026 | $20.98 | $21.53 | $20.90 | $21.34 | +$0.42 | +2.01% | 132,171 | $21.36 | $20.90 $21.53 |
| Sep 1, 2026 | $20.95 | $21.31 | $20.82 | $20.92 | $-0.15 | -0.71% | 90,092 | $20.94 | $20.82 $21.31 |
| Aug 31, 2026 | $21.25 | $21.32 | $21.06 | $21.07 | $-0.25 | -1.17% | 80,091 | $21.13 | $21.06 $21.32 |
| Aug 28, 2026 | $21.28 | $21.64 | $21.00 | $21.32 | +$0.00 | +0.00% | 118,409 | $21.40 | $21.00 $21.64 |
| Aug 27, 2026 | $21.12 | $21.34 | $21.00 | $21.32 | +$0.16 | +0.76% | 78,267 | $21.23 | $21.00 $21.34 |
| Aug 26, 2026 | $21.08 | $21.30 | $20.89 | $21.16 | +$0.04 | +0.19% | 98,107 | $21.17 | $20.89 $21.30 |
| Aug 25, 2026 | $21.66 | $21.77 | $21.10 | $21.12 | $-0.56 | -2.58% | 78,429 | $21.23 | $21.10 $21.77 |
| Aug 24, 2026 | $21.69 | $21.95 | $21.38 | $21.68 | +$0.05 | +0.23% | 152,240 | $21.72 | $21.38 $21.95 |
| Aug 21, 2026 | $21.74 | $21.77 | $21.36 | $21.63 | +$0.08 | +0.37% | 187,989 | $21.59 | $21.36 $21.77 |