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%
BWBBP — Bridgewater Bancshares, Inc. Depositary Shares, Each Representing a 1/100th Interest in a Share of 5.875% Non-Cumulative Perpetual Preferred Stock, Series A
NasdaqBridgewater Bancshares, Inc. Depositary Shares, Each Representing a 1/100th Interest in a Share of 5.875% Non-Cumulative Perpetual Preferred Stock, Series A
$19.57
+0.05(+0.27%)
- O
- 19.57
- H
- 19.57
- L
- 19.57
- V
- 435
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.57
Period Return+8.09%
Period High$22.48
Period Low$18.10
Avg Daily Volume2.6K
Total Trading Days365
BWBBP — Historical OHLCV Price & Volume Table
Apr 14, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.57 | $19.57 | $19.57 | $19.57 | +$0.05 | +0.27% | 435 | $19.55 | $19.57 $19.57 |
| Oct 1, 2026 | $19.49 | $19.62 | $19.49 | $19.51 | $-0.02 | -0.08% | 1,624 | $19.51 | $19.49 $19.62 |
| Sep 30, 2026 | $19.58 | $19.58 | $19.41 | $19.53 | +$0.23 | +1.18% | 8,023 | $19.47 | $19.41 $19.58 |
| Sep 28, 2026 | $19.35 | $19.50 | $19.25 | $19.30 | $-0.30 | -1.53% | 3,276 | $19.37 | $19.25 $19.50 |
| Sep 25, 2026 | $19.63 | $19.63 | $19.52 | $19.60 | $-0.03 | -0.15% | 1,241 | $19.61 | $19.52 $19.63 |
| Sep 24, 2026 | $19.63 | $19.75 | $19.63 | $19.63 | +$0.09 | +0.46% | 2,678 | $19.65 | $19.63 $19.75 |
| Sep 23, 2026 | $19.67 | $19.67 | $19.50 | $19.54 | $-0.02 | -0.10% | 1,831 | $19.58 | $19.50 $19.67 |
| Sep 22, 2026 | $19.55 | $19.70 | $19.55 | $19.56 | +$0.06 | +0.31% | 1,979 | $19.57 | $19.55 $19.70 |
| Sep 21, 2026 | $19.50 | $19.50 | $19.50 | $19.50 | $-0.34 | -1.72% | 1,006 | $19.56 | $19.50 $19.50 |
| Sep 18, 2026 | $19.68 | $19.84 | $19.68 | $19.84 | +$0.29 | +1.49% | 4,466 | $19.69 | $19.68 $19.84 |
| Sep 16, 2026 | $19.61 | $19.61 | $19.50 | $19.55 | $-0.10 | -0.51% | 3,227 | $19.55 | $19.50 $19.61 |
| Sep 15, 2026 | $19.65 | $19.65 | $19.65 | $19.65 | +$0.00 | +0.00% | 109 | $19.65 | $19.65 $19.65 |
| Sep 14, 2026 | $19.60 | $19.71 | $19.54 | $19.65 | +$0.02 | +0.10% | 2,622 | $19.64 | $19.54 $19.71 |
| Sep 11, 2026 | $19.74 | $19.74 | $19.61 | $19.63 | $-0.13 | -0.63% | 1,890 | $19.68 | $19.61 $19.74 |
| Sep 10, 2026 | $19.76 | $19.76 | $19.76 | $19.76 | $-0.03 | -0.15% | 146 | $19.75 | $19.76 $19.76 |
| Sep 9, 2026 | $19.76 | $19.79 | $19.76 | $19.79 | $-0.04 | -0.18% | 2,119 | $19.76 | $19.76 $19.79 |
| Sep 4, 2026 | $19.76 | $19.88 | $19.76 | $19.82 | +$0.02 | +0.11% | 1,851 | $19.78 | $19.76 $19.88 |
| Sep 3, 2026 | $19.88 | $19.88 | $19.63 | $19.80 | $-0.08 | -0.40% | 1,178 | $19.74 | $19.63 $19.88 |
| Sep 2, 2026 | $19.88 | $19.88 | $19.88 | $19.88 | +$0.00 | +0.00% | 185 | $19.81 | $19.88 $19.88 |
| Sep 1, 2026 | $19.91 | $19.91 | $19.88 | $19.88 | +$0.19 | +0.96% | 570 | $19.85 | $19.88 $19.91 |
| Aug 31, 2026 | $19.65 | $19.81 | $19.65 | $19.69 | $-0.10 | -0.51% | 6,657 | $19.74 | $19.65 $19.81 |
| Aug 28, 2026 | $19.75 | $19.79 | $19.69 | $19.79 | +$0.00 | +0.00% | 4,348 | $19.74 | $19.69 $19.79 |
| Aug 27, 2026 | $19.78 | $19.80 | $19.72 | $19.79 | +$0.03 | +0.15% | 3,201 | $19.78 | $19.72 $19.80 |
| Aug 26, 2026 | $19.75 | $19.76 | $19.75 | $19.76 | $-0.02 | -0.10% | 464 | $19.76 | $19.75 $19.76 |
| Aug 25, 2026 | $19.72 | $19.86 | $19.72 | $19.78 | +$0.01 | +0.05% | 5,180 | $19.76 | $19.72 $19.86 |
| Aug 24, 2026 | $19.78 | $19.78 | $19.77 | $19.77 | $-0.01 | -0.03% | 591 | $19.76 | $19.77 $19.78 |
| Aug 21, 2026 | $19.80 | $19.80 | $19.75 | $19.78 | $-0.07 | -0.35% | 2,345 | $19.78 | $19.75 $19.80 |
| Aug 20, 2026 | $19.85 | $19.85 | $19.85 | $19.85 | $-0.01 | -0.05% | 570 | $19.83 | $19.85 $19.85 |
| Aug 19, 2026 | $19.74 | $19.86 | $19.73 | $19.86 | +$0.12 | +0.63% | 1,018 | $19.78 | $19.73 $19.86 |
| Aug 18, 2026 | $19.72 | $19.73 | $19.72 | $19.73 | +$0.03 | +0.15% | 1,417 | $19.73 | $19.72 $19.73 |