Daily trading records

Bridgewater Bancshares Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Bridgewater Bancshares.

The verified trading-day record runs from June 18, 2026 through September 21, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Bridgewater Bancshares email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Bridgewater Bancshares's price trend and period performance.

The chart connects verified session closes from June 17, 2026 through September 21, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.66%

From the September 11, 2026 close of $19.63 to $19.50 on September 21, 2026.

20-session performance

-1.79%

From the August 19, 2026 close of $19.855 to $19.50 on September 21, 2026.

60-session performance

-1.52%

From the June 17, 2026 close of $19.80 to $19.50 on September 21, 2026.

Bridgewater Bancshares Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$19.50$19.50$19.50$19.501,006-$0.3405 (-1.72%)
$19.68$19.8405$19.68$19.84054,466+$0.2904 (+1.49%)
$19.61$19.61$19.50$19.55013,227-$0.0999 (-0.51%)
$19.65$19.65$19.65$19.65111$0.00 (0.00%)
$19.60$19.71$19.536$19.652,624+$0.02 (+0.10%)
$19.735$19.735$19.6135$19.631,890-$0.125 (-0.63%)
$19.755$19.755$19.755$19.755146-$0.03 (-0.15%)
$19.7551$19.785$19.7551$19.7852,119-$0.036 (-0.18%)
$19.755$19.8758$19.755$19.8211,851+$0.021 (+0.11%)
$19.8758$19.8758$19.6315$19.801,178-$0.08 (-0.40%)
$19.88$19.88$19.88$19.88187$0.00 (0.00%)
$19.91$19.91$19.88$19.88570+$0.19 (+0.96%)
$19.65$19.805$19.65$19.696,657-$0.10 (-0.51%)
$19.75$19.79$19.685$19.794,348$0.00 (0.00%)
$19.78$19.7968$19.7201$19.793,201+$0.03 (+0.15%)
$19.75$19.76$19.75$19.76464-$0.02 (-0.10%)
$19.72$19.859$19.72$19.785,180+$0.01 (+0.05%)
$19.78$19.78$19.77$19.77591-$0.005 (-0.03%)
$19.80$19.8001$19.75$19.7752,345-$0.07 (-0.35%)
$19.845$19.845$19.845$19.845572-$0.01 (-0.05%)
$19.74$19.855$19.73$19.8551,020+$0.1249 (+0.63%)
$19.72$19.7301$19.72$19.73011,419+$0.0301 (+0.15%)
$19.8126$19.8974$19.65$19.702,638-$0.216 (-1.08%)
$19.92$20.2339$19.5637$19.9162,543-$0.394 (-1.94%)
$20.24$20.31$20.0284$20.312,563+$0.2167 (+1.08%)
$20.30$20.30$20.0933$20.093310,440-$0.1767 (-0.87%)
$19.98$20.289$19.98$20.277,197+$0.25 (+1.25%)
$20.02$20.02$20.02$20.02361$0.00 (0.00%)
$19.9901$20.02$19.9901$20.021,560+$0.02 (+0.10%)
$19.9551$20.00$19.9551$20.00918+$0.13 (+0.65%)
$19.9745$20.00$19.87$19.871,918-$0.13 (-0.65%)
$19.9976$20.00$19.97$20.00905$0.00 (0.00%)
$19.934$20.00$19.934$20.003,667+$0.09 (+0.45%)
$19.91$19.91$19.91$19.91112-$0.08 (-0.40%)
$20.09$20.09$19.99$19.991,427+$0.055 (+0.28%)
$19.90$19.96$19.90$19.9353,629-$0.185 (-0.92%)
$19.86$20.12$19.86$20.122,160+$0.1302 (+0.65%)
$19.7944$19.9898$19.7944$19.9898251+$0.0948 (+0.48%)
$20.0452$20.0452$19.895$19.8951,534-$0.105 (-0.53%)
$19.85$20.0817$19.75$20.003,753+$0.15 (+0.76%)
$20.12$20.12$19.85$19.851,303-$0.27 (-1.34%)
$20.11$20.12$20.11$20.121,592$0.00 (0.00%)
$20.1176$20.12$20.10$20.123,090+$0.01 (+0.05%)
$20.14$20.1474$20.10$20.113,200+$0.0997 (+0.50%)
$20.10$20.1505$20.0103$20.01032,025-$0.1597 (-0.79%)
$20.10$20.17$20.0001$20.171,673+$0.1118 (+0.56%)
$20.11$20.15$20.05$20.05822,194+$0.0071 (+0.04%)
$20.05$20.11$20.05$20.05111,399+$0.0611 (+0.31%)
$20.50$20.50$19.99$19.99282-$0.28 (-1.38%)
$20.04$20.2999$20.04$20.271,446+$0.25 (+1.25%)
$19.99$20.02$19.99$20.025,732+$0.0199 (+0.10%)
$19.99$20.02$19.99$20.00015,883+$0.0201 (+0.10%)
$20.00$20.02$19.95$19.985,307-$0.0201 (-0.10%)
$20.00$20.10$20.00$20.000119,225-$0.1198 (-0.60%)
$20.30$20.30$20.10$20.11992,648-$0.1802 (-0.89%)
$20.19$20.3001$20.19$20.30013,313+$0.1901 (+0.95%)
$20.15$20.22$20.07$20.112,348+$0.09 (+0.45%)
$20.5999$20.5999$20.02$20.022,225+$0.1942 (+0.98%)
$20.01$20.01$19.8258$19.8258950-$0.1632 (-0.82%)
$19.80$19.99$19.80$19.9893,794+$0.189 (+0.95%)

Verified data

Trading days shown
60
Coverage start
June 18, 2026
Coverage end
September 21, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Bridgewater Bancshares company profile.Review Bridgewater Bancshares valuation and profitability metrics.

Read the frequently asked questions.

What is Bridgewater Bancshares's latest verified closing price?

Bridgewater Bancshares closed at $19.50 on September 21, 2026.

What period does Bridgewater Bancshares's price history cover?

The page shows 60 verified sessions from June 18, 2026 through September 21, 2026.

What data is included in Bridgewater Bancshares's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Bridgewater Bancshares's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Bridgewater Bancshares's daily prices?

Daily aggregate prices are provided by Polygon.