Bridgewater Bancshares ADR (NQ: BWBBP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 25, 2024	18.60	19.20	18.60	19.05	8,484	+0.45(+2.42%)
Nov 22, 2024	18.50	19.10	18.50	18.60	17,121	+0.10(+0.54%)
Nov 21, 2024	19.45	19.45	18.40	18.50	10,295	-0.25(-1.33%)
Nov 20, 2024	19.62	19.62	18.50	18.75	6,962	-0.63(-3.25%)
Nov 19, 2024	19.38	19.41	19.38	19.38	853	-0.47(-2.37%)
Nov 18, 2024	19.85	19.85	19.85	19.85	707	-0.03(-0.16%)
Nov 15, 2024	19.80	19.89	19.43	19.88	2,213	+0.06(+0.32%)
Nov 14, 2024	19.75	19.82	19.75	19.82	753	-0.18(-0.90%)
Nov 13, 2024	20.00	20.00	20.00	20.00	127	+0.55(+2.83%)
Nov 12, 2024	20.51	20.51	19.24	19.45	12,578	-0.60(-2.99%)
Nov 11, 2024	20.07	20.45	20.02	20.05	4,960	-0.12(-0.59%)
Nov 08, 2024	19.40	20.17	19.40	20.17	2,452	+0.77(+3.97%)
Nov 07, 2024	20.29	20.29	18.56	19.40	10,005	-0.75(-3.72%)
Nov 06, 2024	19.78	20.15	19.78	20.15	1,691	+0.09(+0.45%)
Nov 05, 2024	20.06	20.06	20.06	20.06	236	+0.16(+0.80%)
Nov 04, 2024	20.28	20.29	19.75	19.90	2,825	-0.03(-0.15%)
Nov 01, 2024	20.25	20.25	19.92	19.93	1,629	+0.08(+0.40%)
Oct 31, 2024	20.68	20.68	19.85	19.85	3,825	-0.21(-1.05%)
Oct 30, 2024	20.75	20.75	20.03	20.06	4,513	+0.00(+0.00%)
Oct 29, 2024	20.04	20.90	20.04	20.06	4,307	-0.17(-0.84%)
Oct 28, 2024	20.23	20.23	20.23	20.23	100	+0.00(+0.01%)
Oct 25, 2024	20.29	20.29	20.23	20.23	2,577	-0.06(-0.30%)
Oct 24, 2024	20.05	20.35	20.05	20.29	2,163	+0.26(+1.30%)
Oct 23, 2024	20.40	20.50	20.03	20.03	5,919	-0.32(-1.57%)
Oct 22, 2024	20.85	20.85	20.35	20.35	994	-0.71(-3.36%)
Oct 21, 2024	20.68	21.06	20.64	21.06	1,111	+0.81(+3.98%)
Oct 18, 2024	20.76	21.19	20.15	20.25	5,598	-0.05(-0.25%)
Oct 17, 2024	20.21	21.40	20.00	20.30	7,133	+0.00(+0.00%)
Oct 16, 2024	20.01	20.40	20.00	20.30	6,624	+0.30(+1.50%)
Oct 15, 2024	20.15	20.15	20.00	20.00	2,285	-0.01(-0.05%)
Oct 14, 2024	19.89	20.03	19.89	20.01	1,306	-0.34(-1.67%)
Oct 11, 2024	20.31	20.35	20.31	20.35	3,038	+0.05(+0.22%)
Oct 10, 2024	20.28	21.26	19.90	20.30	4,648	-0.29(-1.41%)
Oct 09, 2024	20.00	20.59	20.00	20.59	2,849	+0.59(+2.97%)
Oct 08, 2024	20.24	20.24	20.00	20.00	1,912	+0.10(+0.50%)
Oct 07, 2024	20.40	21.27	19.90	19.90	4,921	-0.34(-1.68%)
Oct 04, 2024	20.23	20.30	20.23	20.24	2,750	-0.01(-0.05%)
Oct 03, 2024	20.40	21.26	20.23	20.25	1,863	-0.15(-0.74%)
Oct 02, 2024	20.10	20.50	20.10	20.40	4,078	+0.10(+0.49%)
Oct 01, 2024	20.39	21.09	20.14	20.30	8,412	-0.01(-0.05%)
Sep 30, 2024	19.95	20.51	19.95	20.31	5,888	+0.66(+3.36%)
Sep 27, 2024	19.80	20.09	19.65	19.65	2,356	+0.49(+2.56%)
Sep 26, 2024	20.13	20.13	19.11	19.16	4,628	-1.24(-6.08%)
Sep 25, 2024	19.86	20.40	19.86	20.40	2,701	-0.34(-1.64%)
Sep 24, 2024	21.40	21.40	20.40	20.74	3,381	+0.25(+1.22%)
Sep 23, 2024	20.50	20.50	20.00	20.49	4,279	+0.49(+2.45%)
Sep 20, 2024	20.44	20.44	19.75	20.00	8,711	-0.35(-1.72%)
Sep 19, 2024	20.06	20.35	19.95	20.35	5,154	-0.16(-0.78%)
Sep 18, 2024	20.25	20.95	19.55	20.51	7,283	-0.05(-0.24%)
Sep 17, 2024	20.56	20.56	20.56	20.56	299	-0.01(-0.04%)
Sep 16, 2024	20.30	22.00	20.25	20.57	3,447	+0.77(+3.88%)
Sep 13, 2024	19.91	20.00	19.80	19.80	2,997	-0.11(-0.55%)
Sep 12, 2024	20.00	20.00	19.90	19.91	6,485	-0.04(-0.20%)
Sep 11, 2024	18.81	21.15	18.81	19.95	19,472	+0.95(+5.00%)
Sep 10, 2024	19.25	19.25	19.00	19.00	4,543	-0.25(-1.30%)
Sep 09, 2024	19.25	19.25	19.22	19.25	4,146	+0.05(+0.26%)
Sep 06, 2024	19.20	19.47	19.20	19.20	3,668	+0.00(+0.00%)
Sep 05, 2024	19.15	19.24	19.06	19.20	5,636	+0.05(+0.26%)
Sep 04, 2024	18.85	19.16	18.85	19.15	10,397	+0.32(+1.70%)