Bridgewater Bancshares Inc Historical Data - BWB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Bridgewater Bancshares Inc (BWB)
Bridgewater Bancshares Inc (BWB) Historical

Bridgewater Bancshares Inc (BWB)

12.11

0.23

(1.94%)

Closed May 19 4:00PM

Delayed by 15 minutes

12.11

0.00

(0.00%)

After Hours: 4:09PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.19	1.59395973154	11.92	12.165	11.62	30579	11.76401472	CS
4	0.84	7.45341614907	11.27	12.22	10.87	45048	11.66688034	CS
12	0.22	1.85029436501	11.89	12.22	10.87	47313	11.56991005	CS
26	1.41	13.1775700935	10.7	14.43	10.18	72301	11.90369335	CS
52	3.67	43.4834123223	8.44	14.43	8	66863	10.98164929	CS
156	-5.47	-31.1149032992	17.58	20.205	7.9	60814	13.87747783	CS
260	1.11	10.0909090909	11	20.205	7.9	65076	13.02928395	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715985300	12.11	0.23	1.94	11.92	12.165	11.81	56149
1715898900	11.88	0.15	1.28	11.68	11.94	11.68	42301
1715812500	11.73	-0.01	-0.09	11.84	11.84	11.71	24773
1715726100	11.74	0.09	0.77	11.81	11.86	11.65	33305
1715639700	11.65	-0.13	-1.10	11.85	11.9	11.62	31564
1715380500	11.78	-0.14	-1.17	11.92	11.93	11.75	20952
1715294100	11.92	0.1	0.85	11.9	11.93	11.81	42784
1715207700	11.82	0.06	0.51	11.63	11.86	11.63	15750
1715121300	11.76	0.03	0.26	11.74	11.88	11.74	29651
1715034900	11.73	-0.16	-1.35	11.92	11.92	11.7	23712
1714775700	11.89	0.33	2.85	11.84	11.93	11.67	39017
1714689300	11.56	0.4	3.58	11.34	11.64	11.255	44345
1714602900	11.16	0.28	2.57	10.87	11.29	10.87	81904
1714516500	10.88	-0.9	-7.64	11.63	11.67	10.87	81061
1714430100	11.78	0.03	0.26	11.8	12	11.62	69295
1714170900	11.75	-0.05	-0.42	11.78	11.96	11.64	47307
1714084500	11.8	-0.29	-2.40	11.84	12	11.62	94771
1713998100	12.09	0.1	0.83	11.86	12.14	11.86	49472
1713911700	11.99	-0.06	-0.50	12.05	12.14	11.95	39464
1713825300	12.05	0.38	3.26	11.72	12.22	11.72	28177
1713566100	11.67	0.34	3.00	11.27	11.71	11.27	61918
1713479700	11.33	0.16	1.43	11.17	11.44	11.12	57596
1713393300	11.17	0.01	0.09	11.29	11.34	11.17	38498
1713306900	11.16	-0.02	-0.18	11.14	11.336	11.02	34823
1713220500	11.18	-0.13	-1.15	11.28	11.4	11.16	39723
1712961300	11.31	0.06	0.53	11.1	11.39	11.1	35396
1712874900	11.25	0.15	1.35	11.15	11.29	11.054	46684
1712788500	11.1	-0.55	-4.72	11.32	11.75	11.05	60328
1712702100	11.65	-0.02	-0.17	11.67	11.8	11.57	55774
1712615700	11.67	0.08	0.69	11.59	11.89	11.59	36731
1712356500	11.59	0.01	0.09	11.52	11.755	11.465	38550
1712270100	11.58	0.28	2.48	11.35	11.916	11.35	54917
1712183700	11.3	0.02	0.18	11.19	11.406	11.19	40204
1712097300	11.28	-0.37	-3.18	11.49	11.62	11.22	57694
1712010900	11.65	0.01	0.09	11.69	11.74	11.4935	71408
1711665300	11.64	0.16	1.39	11.42	11.73	11.36	67987
1711578900	11.48	0.19	1.68	11.39	11.49	11.37	65673
1711492500	11.29	-0.04	-0.35	11.44	11.6663	11.21	28516
1711406100	11.33	-0.06	-0.53	11.43	11.43	11.2435	29866
1711146900	11.39	-0.2	-1.73	11.66	11.67	11.34	24053
1711060500	11.59	-0.04	-0.34	11.66	11.8	11.54	39898
1710974100	11.63	0.48	4.30	11.09	11.76	11.04	38097
1710887700	11.15	0.06	0.54	11.1	11.35	11.06	27542
1710801300	11.09	-0.36	-3.14	11.42	11.67	11.09	43078
1710542100	11.45	0.15	1.33	11.23	11.61	11.23	179307
1710455700	11.3	-0.37	-3.17	11.6	11.6	11.25	54973
1710369300	11.67	0.11	0.95	11.5	11.82	11.5	41407
1710282900	11.56	-0.23	-1.95	11.7	11.7699	11.53	30205
1710196500	11.79	0.08	0.68	11.64	11.8	11.6	44377
1709940900	11.71	0.03	0.26	11.86	11.86	11.66	47954
1709854500	11.68	0	0.00	11.88	11.96	11.65	48626
1709768100	11.68	-0.21	-1.77	11.91	11.942	11.5837	62347
1709681700	11.89	0.3	2.59	11.59	12.06	11.59	56075
1709595300	11.59	-0.16	-1.36	11.75	11.9893	11.56	51074
1709336100	11.75	-0.1	-0.84	11.77	11.93	11.66	99078
1709249700	11.85	0.04	0.34	11.98	12.1018	11.77	30409
1709163300	11.81	-0.11	-0.92	11.79	11.97	11.79	24592
1709076900	11.92	-0.05	-0.42	11.99	12.145	11.845	35822
1708990500	11.97	-0.01	-0.08	12.09	12.22	11.85	34994
1708731300	11.98	0.09	0.76	11.89	12.08	11.8	23151
1708644900	11.89	-0.12	-1.00	11.97	12.13	11.82	40598
1708558500	12.01	-0.01	-0.08	11.99	12.05	11.845	40820
1708472100	12.02	-0.01	-0.08	11.85	12.28	11.85	49993

Bridgewater Bancshares

Rakovina Therapeutics

Bank of the James Financ...

Bowen Acquisition

Innovator Laddered Alloc...

Barbeques Galore

Bright Minds Biosciences

Blue World Acquisition

ML Str Rtn Select 10

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions