Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridgewater Bancshares Inc (NQ: BWB )

11.88 +0.14 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.170 9.330 9.100 9.290 67,500 +0.06(+0.65%)
Jul 30, 2020 9.260 9.280 9.060 9.230 32,138 -0.16(-1.70%)
Jul 29, 2020 9.090 9.430 9.050 9.390 20,872 +0.31(+3.41%)
Jul 28, 2020 9.010 9.330 9.010 9.080 14,063 +0.00(+0.00%)
Jul 27, 2020 9.260 9.260 9.000 9.080 37,383 -0.30(-3.20%)
Jul 24, 2020 9.540 9.540 9.120 9.380 23,800 -0.14(-1.47%)
Jul 23, 2020 9.210 9.600 9.210 9.520 22,387 +0.21(+2.26%)
Jul 22, 2020 9.480 9.530 9.300 9.310 22,511 -0.32(-3.32%)
Jul 21, 2020 9.270 9.680 9.260 9.630 27,073 +0.49(+5.36%)
Jul 20, 2020 9.400 9.510 9.110 9.140 25,000 -0.36(-3.79%)
Jul 17, 2020 9.440 9.600 9.350 9.500 43,000 -0.01(-0.11%)
Jul 16, 2020 9.660 9.690 9.360 9.510 47,163 -0.15(-1.55%)
Jul 15, 2020 9.480 9.750 9.440 9.660 70,056 +0.44(+4.77%)
Jul 14, 2020 9.140 9.250 9.050 9.220 35,932 +0.08(+0.88%)
Jul 13, 2020 9.240 9.350 9.050 9.140 52,839 -0.05(-0.54%)
Jul 10, 2020 9.060 9.250 9.040 9.190 35,000 +0.18(+2.00%)
Jul 09, 2020 9.170 9.210 8.940 9.010 74,588 -0.26(-2.80%)
Jul 08, 2020 9.100 9.290 9.020 9.270 58,185 +0.17(+1.87%)
Jul 07, 2020 9.370 9.420 9.070 9.100 32,804 -0.33(-3.50%)
Jul 06, 2020 9.540 9.600 9.221 9.430 40,063 +0.09(+0.96%)
Jul 02, 2020 9.770 9.885 9.280 9.340 24,700 -0.29(-2.96%)
Jul 01, 2020 10.24 10.24 9.590 9.625 56,830 -0.62(-6.10%)
Jun 30, 2020 9.700 10.35 9.700 10.25 103,701 +0.43(+4.38%)
Jun 29, 2020 9.480 9.970 9.480 9.820 56,020 +0.48(+5.14%)
Jun 26, 2020 9.510 9.515 9.120 9.340 217,500 -0.35(-3.61%)
Jun 25, 2020 9.260 9.730 9.250 9.690 61,839 +0.37(+3.97%)
Jun 24, 2020 9.630 9.690 9.310 9.320 43,510 -0.31(-3.22%)
Jun 23, 2020 10.14 10.14 9.616 9.630 35,927 -0.33(-3.31%)
Jun 22, 2020 9.740 9.960 9.740 9.960 37,562 +0.06(+0.61%)
Jun 19, 2020 10.06 10.06 9.560 9.900 105,600 -0.07(-0.70%)
Jun 18, 2020 9.780 10.09 9.780 9.970 22,015 +0.07(+0.71%)
Jun 17, 2020 10.30 10.30 9.750 9.900 24,345 -0.46(-4.44%)
Jun 16, 2020 10.48 10.65 10.19 10.36 68,031 +0.25(+2.47%)
Jun 15, 2020 9.520 10.14 9.290 10.11 58,254 +0.19(+1.92%)
Jun 12, 2020 10.12 10.22 9.590 9.920 58,200 +0.26(+2.69%)
Jun 11, 2020 10.27 10.33 9.660 9.660 53,938 -0.93(-8.78%)
Jun 10, 2020 11.20 11.20 10.58 10.59 28,686 -0.72(-6.37%)
Jun 09, 2020 11.11 11.45 10.97 11.31 44,249 -0.14(-1.22%)
Jun 08, 2020 11.35 12.00 11.20 11.45 78,373 +0.04(+0.35%)
Jun 05, 2020 11.00 11.49 10.59 11.41 116,100 +0.82(+7.74%)
Jun 04, 2020 10.31 10.76 10.31 10.59 34,030 +0.15(+1.44%)
Jun 03, 2020 10.20 10.83 10.03 10.44 63,786 +0.57(+5.78%)
Jun 02, 2020 10.24 10.24 9.780 9.870 31,246 -0.21(-2.08%)
Jun 01, 2020 10.44 10.77 10.08 10.08 59,009 -0.34(-3.26%)
May 29, 2020 10.30 10.51 10.04 10.42 54,500 +0.00(+0.00%)
May 28, 2020 10.95 11.15 9.860 10.42 68,304 -0.33(-3.07%)
May 27, 2020 10.29 10.78 10.00 10.75 120,680 +0.71(+7.07%)
May 26, 2020 10.28 10.28 10.00 10.04 92,438 +0.20(+2.03%)
May 22, 2020 9.950 10.16 9.650 9.840 72,300 +0.02(+0.20%)
May 21, 2020 9.700 10.00 9.520 9.820 104,819 +0.11(+1.13%)
May 20, 2020 9.420 9.930 9.100 9.710 49,500 +0.52(+5.66%)
May 19, 2020 9.780 9.990 9.130 9.190 47,911 -0.70(-7.08%)
May 18, 2020 9.530 9.970 9.197 9.890 111,081 +0.85(+9.40%)
May 15, 2020 8.970 9.195 8.600 9.040 29,100 +0.11(+1.23%)
May 14, 2020 8.490 8.970 8.105 8.930 142,005 +0.19(+2.17%)
May 13, 2020 8.710 8.800 8.310 8.740 65,424 -0.09(-1.02%)
May 12, 2020 9.160 9.160 8.820 8.830 66,115 -0.30(-3.29%)
May 11, 2020 9.530 9.655 9.005 9.130 162,511 -0.59(-6.07%)
May 08, 2020 9.580 9.830 9.408 9.720 62,100 +0.42(+4.52%)
May 07, 2020 9.690 9.690 9.220 9.300 99,780 -0.22(-2.31%)
May 06, 2020 9.660 9.770 9.380 9.520 109,538 +0.00(+0.00%)
May 05, 2020 10.00 10.22 9.500 9.520 89,685 -0.30(-3.05%)
May 04, 2020 9.900 9.999 9.650 9.820 83,917 -0.18(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.