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

Bridgewater Bancshares Inc (NQ: BWB )

12.01 +0.05 (+0.42%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Aug 31, 2020 9.860 9.950 9.720 9.720 79,549 -0.24(-2.41%)
Aug 28, 2020 10.13 10.13 9.880 9.960 20,900 -0.05(-0.50%)
Aug 27, 2020 9.770 10.17 9.770 10.01 43,666 +0.34(+3.52%)
Aug 26, 2020 9.770 9.960 9.590 9.670 53,926 -0.10(-1.02%)
Aug 25, 2020 9.860 9.890 9.660 9.770 63,140 +0.01(+0.10%)
Aug 24, 2020 9.650 9.800 9.460 9.760 38,516 +0.22(+2.31%)
Aug 21, 2020 9.600 9.600 9.430 9.540 93,700 -0.06(-0.63%)
Aug 20, 2020 9.800 9.910 9.500 9.600 39,643 -0.34(-3.42%)
Aug 19, 2020 10.13 10.23 9.920 9.940 22,175 -0.18(-1.78%)
Aug 18, 2020 10.38 10.40 10.05 10.12 48,549 -0.24(-2.32%)
Aug 17, 2020 10.35 10.44 10.35 10.36 54,927 +0.00(+0.00%)
Aug 14, 2020 10.25 10.48 10.25 10.36 41,600 +0.01(+0.10%)
Aug 13, 2020 10.35 10.48 10.35 10.35 35,140 -0.05(-0.48%)
Aug 12, 2020 10.62 10.74 10.35 10.40 54,284 +0.00(+0.00%)
Aug 11, 2020 10.23 10.64 10.22 10.40 103,696 +0.30(+2.97%)
Aug 10, 2020 10.00 10.34 10.00 10.10 32,310 +0.10(+1.00%)
Aug 07, 2020 9.530 10.04 9.462 10.00 28,700 +0.50(+5.26%)
Aug 06, 2020 9.710 9.770 9.460 9.500 21,199 -0.22(-2.26%)
Aug 05, 2020 9.500 9.760 9.400 9.720 61,699 +0.36(+3.85%)
Aug 04, 2020 9.290 9.420 9.210 9.360 50,922 +0.07(+0.75%)
Aug 03, 2020 9.430 9.430 9.230 9.290 23,750 +0.00(+0.00%)
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%)
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.