Quantcast

Bridgewater Bancshares, Inc. Common Stock Historical Stock Prices

BWB 
$10.2523
*  
0.4877
4.54%
Get BWB Alerts
*Delayed - data as of Mar. 22, 2019 12:24 ET  -  Find a broker to begin trading BWB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    BWB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:24 10.65 10.86 10.20 10.2523 66,375
03/21/2019 11 11 10.69 10.74 37,022
03/20/2019 11 11.2574 10.85 10.89 25,099
03/19/2019 11.32 11.34 10.9638 11.09 30,535
03/18/2019 11.33 11.33 11.19 11.27 102,850
03/15/2019 11.1 11.32 10.842 11.3 210,835
03/14/2019 11.07 11.07 10.84 11.01 13,958
03/13/2019 11 11.095 10.92 11.02 28,887
03/12/2019 11.08 11.09 10.855 10.92 14,870
03/11/2019 10.912 11.18 10.78 11.05 35,520
03/08/2019 10.43 10.93 10.34 10.79 85,629
03/07/2019 10.71 10.77 10.36 10.46 132,821
03/06/2019 11.06 11.09 10.76 10.76 42,711
03/05/2019 11.09 11.15 11.03 11.06 17,636
03/04/2019 11.1 11.2 11.06 11.07 26,992
03/01/2019 11.35 11.38 11.06 11.15 61,050
02/28/2019 11.14 11.31 11.13 11.16 35,533
02/27/2019 11.4 11.4 11.2 11.26 55,698
02/26/2019 11.35 11.4 11.315 11.35 49,200
02/25/2019 11.45 11.49 11.31 11.38 56,254
02/22/2019 11.4 11.4625 11.31 11.36 94,371
02/21/2019 11.44 11.45 11.29 11.36 54,833
02/20/2019 11.43 11.5 11.28 11.39 54,014
02/19/2019 11.36 11.5 11.29 11.43 45,468
02/15/2019 11.41 11.47 11.32 11.33 47,376
02/14/2019 11.44 11.49 11.385 11.4 50,457
02/13/2019 11.47 11.5 11.385 11.44 45,338
02/12/2019 11.38 11.59 11.25 11.45 77,343
02/11/2019 11.3 11.39 11.14 11.35 39,282
02/08/2019 11.29 11.3 11.18 11.3 37,892
02/07/2019 11.27 11.3 11.12 11.22 26,180
02/06/2019 11.44 11.4433 11.25 11.28 31,206
02/05/2019 11.26 11.42 11.245 11.41 73,440
02/04/2019 11.35 11.36 11.175 11.28 43,293
02/01/2019 11.22 11.39 11.165 11.29 30,065
01/31/2019 11.19 11.2566 11.03 11.15 63,657
01/30/2019 11.07 11.3 11.07 11.25 76,508
01/29/2019 11.3 11.39 11.07 11.09 32,832
01/28/2019 11.15 11.5 11.01 11.38 186,659
01/25/2019 10.85 11.15 10.83 11.15 142,932
01/24/2019 10.63 10.9 10.53 10.85 212,508
01/23/2019 10.48 10.795 10.2501 10.45 76,129
01/22/2019 10.75 10.84 10.41 10.58 56,336
01/18/2019 10.79 10.89 10.72 10.85 75,022
01/17/2019 10.55 10.77 10.49 10.77 36,238
01/16/2019 10.5 10.78 10.36 10.66 100,329
01/15/2019 10.1 10.49 9.69 10.45 142,383
01/14/2019 10.57 10.575 10.07 10.07 33,369
01/11/2019 10.53 10.57 10.3 10.5 43,866
01/10/2019 10.5 10.8 10.48 10.64 25,075
01/09/2019 10.62 10.83 10.43 10.57 65,891
01/08/2019 10.64 10.75 10.41 10.61 41,895
01/07/2019 10.68 10.76 10.35 10.51 54,143
01/04/2019 10.53 10.94 10.31 10.74 118,876
01/03/2019 10.5 10.85 10.11 10.47 67,886
01/02/2019 10.43 10.77 10.1204 10.49 56,768
12/31/2018 10.31 10.55 9.87 10.55 172,270
12/28/2018 9.82 10.45 9.82 10.22 121,045
12/27/2018 9.92 10.52 9.2975 9.84 233,287
12/26/2018 10.16 10.43 9.83 10.06 155,247
12/24/2018 10.6 10.6 9.97 10.11 71,184
12/21/2018 10.12 10.57 10.04 10.34 2,101,636
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio