Bridgewater Bancshares Inc (NQ: BWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	15.90	17.09	15.90	16.91	88,800	+0.78(+4.84%)
Apr 29, 2021	15.69	16.14	15.69	16.13	31,550	+0.66(+4.27%)
Apr 28, 2021	15.39	15.97	15.24	15.47	54,773	+0.10(+0.65%)
Apr 27, 2021	15.69	15.69	15.22	15.37	43,067	-0.31(-1.98%)
Apr 26, 2021	15.98	16.28	15.61	15.68	26,304	-0.29(-1.82%)
Apr 23, 2021	15.52	16.20	15.52	15.97	32,300	+0.43(+2.77%)
Apr 22, 2021	15.85	15.85	15.46	15.54	26,069	-0.27(-1.71%)
Apr 21, 2021	15.61	15.92	15.61	15.81	41,137	+0.14(+0.89%)
Apr 20, 2021	16.23	16.42	15.62	15.67	28,978	-0.69(-4.22%)
Apr 19, 2021	16.52	16.57	16.17	16.36	40,996	-0.20(-1.21%)
Apr 16, 2021	16.46	16.65	16.24	16.56	42,200	+0.24(+1.47%)
Apr 15, 2021	16.41	16.48	15.98	16.32	26,879	-0.06(-0.37%)
Apr 14, 2021	16.19	16.50	16.06	16.38	20,945	+0.19(+1.17%)
Apr 13, 2021	16.31	16.43	16.09	16.19	17,727	-0.20(-1.22%)
Apr 12, 2021	16.38	16.48	16.32	16.39	21,595	+0.08(+0.49%)
Apr 09, 2021	16.58	16.58	16.22	16.31	36,800	-0.05(-0.31%)
Apr 08, 2021	15.97	16.39	15.86	16.36	42,872	+0.33(+2.06%)
Apr 07, 2021	16.24	16.39	15.88	16.03	45,597	-0.21(-1.29%)
Apr 06, 2021	16.27	16.40	16.11	16.24	22,644	-0.04(-0.25%)
Apr 05, 2021	16.29	16.65	16.13	16.28	32,071	+0.14(+0.87%)
Apr 01, 2021	16.08	16.17	15.80	16.14	36,900	-0.01(-0.06%)
Mar 31, 2021	16.05	16.43	15.95	16.15	94,031	+0.12(+0.75%)
Mar 30, 2021	16.07	16.55	15.95	16.03	53,634	+0.06(+0.38%)
Mar 29, 2021	16.10	16.26	15.95	15.97	58,247	-0.23(-1.42%)
Mar 26, 2021	16.21	16.51	15.98	16.20	26,100	+0.27(+1.69%)
Mar 25, 2021	15.57	16.07	15.45	15.93	69,450	+0.40(+2.58%)
Mar 24, 2021	15.83	16.48	15.50	15.53	44,469	-0.10(-0.64%)
Mar 23, 2021	15.75	15.98	15.57	15.63	50,734	-0.25(-1.57%)
Mar 22, 2021	16.05	16.09	15.73	15.88	38,124	-0.30(-1.85%)
Mar 19, 2021	16.05	16.46	15.75	16.18	224,300	+0.08(+0.50%)
Mar 18, 2021	15.92	16.65	15.92	16.10	58,320	-0.15(-0.92%)
Mar 17, 2021	16.45	16.55	16.10	16.25	66,143	-0.11(-0.67%)
Mar 16, 2021	16.18	16.56	16.01	16.36	68,819	+0.11(+0.68%)
Mar 15, 2021	16.89	16.99	16.12	16.25	97,792	-0.72(-4.24%)
Mar 12, 2021	17.00	17.25	16.60	16.97	73,500	-0.05(-0.29%)
Mar 11, 2021	16.98	17.05	16.67	17.02	63,289	+0.06(+0.35%)
Mar 10, 2021	16.66	17.20	16.56	16.96	73,544	+0.26(+1.56%)
Mar 09, 2021	17.32	17.32	16.57	16.70	71,168	-0.67(-3.86%)
Mar 08, 2021	17.30	17.76	16.88	17.37	120,374	-0.15(-0.86%)
Mar 05, 2021	17.24	18.25	17.11	17.52	171,200	+0.71(+4.22%)
Mar 04, 2021	16.42	17.22	16.39	16.81	130,402	+0.21(+1.27%)
Mar 03, 2021	16.04	16.75	15.85	16.60	186,936	+0.71(+4.47%)
Mar 02, 2021	15.65	15.97	15.59	15.89	58,482	+0.12(+0.76%)
Mar 01, 2021	14.93	15.78	14.82	15.77	135,720	+1.32(+9.13%)
Feb 26, 2021	14.82	14.84	14.22	14.45	69,400	-0.43(-2.89%)
Feb 25, 2021	15.39	15.49	14.87	14.88	83,183	-0.41(-2.68%)
Feb 24, 2021	14.91	15.45	14.82	15.29	71,041	+0.34(+2.27%)
Feb 23, 2021	15.01	15.24	14.70	14.95	121,496	+0.04(+0.27%)
Feb 22, 2021	14.61	14.99	14.59	14.91	81,706	+0.29(+1.98%)
Feb 19, 2021	14.55	14.66	14.42	14.62	43,200	+0.08(+0.55%)
Feb 18, 2021	14.60	14.70	14.37	14.54	38,195	-0.08(-0.55%)
Feb 17, 2021	14.61	14.76	14.39	14.62	36,876	+0.04(+0.27%)
Feb 16, 2021	14.84	14.84	14.49	14.58	34,273	+0.06(+0.41%)
Feb 12, 2021	14.46	14.73	14.28	14.52	33,300	-0.02(-0.14%)
Feb 11, 2021	15.05	15.12	14.52	14.54	102,087	-0.40(-2.68%)
Feb 10, 2021	15.05	15.05	14.74	14.94	102,926	-0.04(-0.27%)
Feb 09, 2021	14.22	15.15	14.12	14.98	116,622	+0.86(+6.09%)
Feb 08, 2021	14.10	14.15	13.90	14.12	146,681	+0.14(+1.00%)
Feb 05, 2021	14.02	14.09	13.87	13.98	87,200	-0.05(-0.36%)
Feb 04, 2021	13.89	14.07	13.88	14.03	59,328	+0.12(+0.86%)
Feb 03, 2021	13.89	13.99	13.54	13.91	53,286	+0.02(+0.14%)
Feb 02, 2021	13.70	14.00	13.54	13.89	74,625	+0.29(+2.13%)