NASDAQ:BWB | Historical Stock Price | Bridgewater Bancshares Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-03-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.69$9.60$11.99$14.97$18.69$23.342018-03-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$13.78$13.7832,700——
2019-12-30$13.78$13.7848,800——
2019-12-27$13.83$13.83102,200——
2019-12-26$13.78$13.7849,800——
2019-12-24$13.85$13.8545,000——
2019-12-23$13.81$13.8192,100——
2019-12-20$13.70$13.70369,000——
2019-12-19$13.52$13.52130,500——
2019-12-18$13.26$13.2652,400——
2019-12-17$13.19$13.1952,400——
2019-12-16$13.15$13.1578,800——
2019-12-13$13.10$13.1040,500——
2019-12-12$13.05$13.05128,200——
2019-12-11$12.92$12.9234,200——
2019-12-10$12.92$12.9270,400——
2019-12-09$12.87$12.8754,700——
2019-12-06$12.92$12.9292,500——
2019-12-05$12.80$12.8032,500——
2019-12-04$12.74$12.7434,500——
2019-12-03$12.80$12.8043,600——
2019-12-02$12.87$12.8745,700——
2019-11-29$12.78$12.7816,600——
2019-11-27$12.84$12.8446,200——
2019-11-26$12.75$12.75102,300——
2019-11-25$12.93$12.93105,200——
2019-11-22$12.85$12.8570,500——
2019-11-21$12.75$12.7542,700——
2019-11-20$12.82$12.82185,500——
2019-11-19$12.76$12.7690,400——
2019-11-18$12.58$12.5855,000——
2019-11-15$12.62$12.62102,900——
2019-11-14$12.62$12.6277,200——
2019-11-13$12.65$12.6535,700——
2019-11-12$12.63$12.6346,300——
2019-11-11$12.75$12.7539,700——
2019-11-08$12.77$12.7778,700——
2019-11-07$12.76$12.7684,400——
2019-11-06$12.63$12.6355,000——
2019-11-05$12.65$12.65126,700——
2019-11-04$12.59$12.5973,400——
2019-11-01$12.51$12.51128,200——
2019-10-31$12.59$12.5968,600——
2019-10-30$12.59$12.5975,600——
2019-10-29$12.60$12.60128,300——
2019-10-28$12.49$12.4987,700——
2019-10-25$12.36$12.3683,800——
2019-10-24$12.50$12.5083,700——
2019-10-23$12.39$12.39114,600——
2019-10-22$12.37$12.3740,400——
2019-10-21$12.30$12.3046,000——
2019-10-18$12.13$12.1329,600——
2019-10-17$12.13$12.1359,100——
2019-10-16$12.19$12.19126,200——
2019-10-15$12.10$12.1089,200——
2019-10-14$12.08$12.0870,000——
2019-10-11$12.13$12.13107,600——
2019-10-10$11.96$11.9669,700——
2019-10-09$11.75$11.75551,800——
2019-10-08$11.60$11.6041,700——
2019-10-07$11.72$11.72125,800——
2019-10-04$11.65$11.65140,400——
2019-10-03$11.56$11.5672,600——
2019-10-02$11.60$11.60125,000——
2019-10-01$11.71$11.7145,700——
2019-09-30$11.94$11.9494,000——
2019-09-27$11.87$11.8774,300——
2019-09-26$11.97$11.9776,200——
2019-09-25$12.08$12.08100,100——
2019-09-24$11.97$11.97238,000——
2019-09-23$12.38$12.3894,600——
2019-09-20$12.14$12.141,038,900——
2019-09-19$11.96$11.96755,900——
2019-09-18$11.80$11.80208,600——
2019-09-17$11.84$11.84226,600——
2019-09-16$11.88$11.88163,700——
2019-09-13$11.83$11.83319,300——
2019-09-12$11.73$11.73118,100——
2019-09-11$11.78$11.78105,500——
2019-09-10$11.63$11.63110,900——
2019-09-09$11.50$11.50126,400——
2019-09-06$11.19$11.1923,900——
2019-09-05$11.35$11.3546,200——
2019-09-04$11.15$11.1533,400——
2019-09-03$10.87$10.8780,600——
2019-08-30$11.13$11.1370,700——
2019-08-29$11.34$11.3456,400——
2019-08-28$11.36$11.3638,700——
2019-08-27$11.24$11.24112,200——
2019-08-26$11.50$11.5057,700——
2019-08-23$11.20$11.2043,700——
2019-08-22$11.52$11.5226,600——
2019-08-21$11.72$11.7256,900——
2019-08-20$11.41$11.4130,100——
2019-08-19$11.38$11.3816,500——
2019-08-16$11.39$11.3929,800——
2019-08-15$11.29$11.2918,100——
2019-08-14$11.22$11.2235,300——
2019-08-13$11.56$11.5634,200——
2019-08-12$11.44$11.4432,800——
2019-08-09$11.39$11.3953,300——
2019-08-08$11.44$11.4454,900——
2019-08-07$11.39$11.3947,900——
2019-08-06$11.50$11.5070,900——
2019-08-05$11.35$11.3553,200——
2019-08-02$11.60$11.6030,200——
2019-08-01$11.75$11.7559,300——
2019-07-31$11.92$11.9279,100——
2019-07-30$11.95$11.95179,400——
2019-07-29$11.98$11.9846,500——
2019-07-26$11.95$11.9555,200——
2019-07-25$11.69$11.6921,300——
2019-07-24$11.69$11.6942,900——
2019-07-23$11.49$11.4947,800——
2019-07-22$11.36$11.3617,600——
2019-07-19$11.50$11.5029,500——
2019-07-18$11.51$11.5120,300——
2019-07-17$11.35$11.3540,300——
2019-07-16$11.49$11.4910,300——
2019-07-15$11.55$11.5524,600——
2019-07-12$11.67$11.6740,400——
2019-07-11$11.47$11.4726,700——
2019-07-10$11.62$11.6222,800——
2019-07-09$11.77$11.7734,600——
2019-07-08$11.65$11.6562,300——
2019-07-05$11.67$11.678,800——
2019-07-03$11.65$11.6521,200——
2019-07-02$11.58$11.5826,700——
2019-07-01$11.68$11.68140,500——
2019-06-28$11.54$11.54414,200——
2019-06-27$11.32$11.3276,300——
2019-06-26$11.19$11.1939,500——
2019-06-25$11.33$11.3337,500——
2019-06-24$11.20$11.2079,300——
2019-06-21$11.50$11.50467,700——
2019-06-20$11.43$11.4371,600——
2019-06-19$11.38$11.3844,700——
2019-06-18$11.24$11.2494,500——
2019-06-17$11.23$11.2332,600——
2019-06-14$11.32$11.3225,000——
2019-06-13$11.20$11.2073,900——
2019-06-12$11.28$11.2868,900——
2019-06-11$11.17$11.1750,600——
2019-06-10$11.11$11.1149,600——
2019-06-07$11.12$11.1232,300——
2019-06-06$11.00$11.0034,200——
2019-06-05$10.98$10.9850,600——
2019-06-04$11.10$11.1034,300——
2019-06-03$10.96$10.9662,400——
2019-05-31$10.98$10.9840,900——
2019-05-30$11.04$11.0461,500——
2019-05-29$11.08$11.0878,800——
2019-05-28$11.07$11.0728,800——
2019-05-24$11.00$11.00165,500——
2019-05-23$10.96$10.9655,800——
2019-05-22$11.15$11.1521,400——
2019-05-21$11.20$11.20710,800——
2019-05-20$11.00$11.0052,300——
2019-05-17$11.02$11.0225,000——
2019-05-16$11.05$11.0540,900——
2019-05-15$10.97$10.9740,300——
2019-05-14$10.88$10.8861,600——
2019-05-13$10.93$10.9353,300——
2019-05-10$11.03$11.0369,000——
2019-05-09$11.05$11.0530,500——
2019-05-08$10.94$10.9418,700——
2019-05-07$10.75$10.7557,000——
2019-05-06$11.04$11.0439,000——
2019-05-03$11.16$11.16141,500——
2019-05-02$10.94$10.9456,300——
2019-05-01$10.70$10.7085,800——
2019-04-30$10.69$10.6971,800——
2019-04-29$10.54$10.5486,200——
2019-04-26$10.62$10.6233,800——
2019-04-25$10.46$10.4667,800——
2019-04-24$10.57$10.5725,000——
2019-04-23$10.60$10.6046,800——
2019-04-22$10.49$10.4913,400——
2019-04-18$10.68$10.6825,700——
2019-04-17$10.51$10.5133,000——
2019-04-16$10.32$10.3234,500——
2019-04-15$10.27$10.2723,800——
2019-04-12$10.34$10.3422,800——
2019-04-11$10.27$10.2715,000——
2019-04-10$10.35$10.3523,600——
2019-04-09$10.28$10.2835,200——
2019-04-08$10.35$10.35169,000——
2019-04-05$10.38$10.38288,000——
2019-04-04$10.38$10.3838,700——
2019-04-03$10.36$10.3614,900——
2019-04-02$10.48$10.4811,300——
2019-04-01$10.50$10.5094,300——
2019-03-29$10.31$10.31152,100——
2019-03-28$10.41$10.4126,300——
2019-03-27$10.27$10.2739,800——
2019-03-26$10.41$10.41103,000——
2019-03-25$10.25$10.2536,300——
2019-03-22$10.16$10.16102,900——
2019-03-21$10.74$10.7437,000——
2019-03-20$10.89$10.8925,100——
2019-03-19$11.09$11.0930,500——
2019-03-18$11.27$11.27102,900——
2019-03-15$11.30$11.30210,800——
2019-03-14$11.01$11.0114,500——
2019-03-13$11.02$11.0228,900——
2019-03-12$10.92$10.9214,900——
2019-03-11$11.05$11.0535,500——
2019-03-08$10.79$10.7985,600——
2019-03-07$10.46$10.46132,800——
2019-03-06$10.76$10.7643,200——
2019-03-05$11.06$11.0617,600——
2019-03-04$11.07$11.0727,000——
2019-03-01$11.15$11.1561,100——
2019-02-28$11.16$11.1635,500——
2019-02-27$11.26$11.2655,700——
2019-02-26$11.35$11.3549,200——
2019-02-25$11.38$11.3855,900——
2019-02-22$11.36$11.3694,400——
2019-02-21$11.36$11.3654,800——
2019-02-20$11.39$11.3953,700——
2019-02-19$11.43$11.4345,500——
2019-02-15$11.33$11.3347,400——
2019-02-14$11.40$11.4050,500——
2019-02-13$11.44$11.4445,300——
2019-02-12$11.45$11.4577,300——
2019-02-11$11.35$11.3539,300——
2019-02-08$11.30$11.3037,900——
2019-02-07$11.22$11.2226,200——
2019-02-06$11.28$11.2831,200——
2019-02-05$11.41$11.4173,400——
2019-02-04$11.28$11.2843,300——
2019-02-01$11.29$11.2930,100——
2019-01-31$11.15$11.1563,700——
2019-01-30$11.25$11.2576,500——
2019-01-29$11.09$11.0932,800——
2019-01-28$11.38$11.38186,700——
2019-01-25$11.15$11.15142,900——
2019-01-24$10.85$10.85212,500——
2019-01-23$10.45$10.4576,100——
2019-01-22$10.58$10.5856,300——
2019-01-18$10.85$10.8575,000——
2019-01-17$10.77$10.7736,200——
2019-01-16$10.66$10.66100,300——
2019-01-15$10.45$10.45142,400——
2019-01-14$10.07$10.0733,400——
2019-01-11$10.50$10.5043,900——
2019-01-10$10.64$10.6425,100——
2019-01-09$10.57$10.5765,900——
2019-01-08$10.61$10.6141,900——
2019-01-07$10.51$10.5152,500——
2019-01-04$10.74$10.74118,900——
2019-01-03$10.47$10.4767,900——
2019-01-02$10.49$10.4956,800——