Bridgewater Bancshares Inc (NQ: BWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	10.94	11.13	10.90	10.98	40,900	-0.06(-0.54%)
May 30, 2019	11.14	11.21	10.96	11.04	61,512	-0.04(-0.36%)
May 29, 2019	11.00	11.12	10.91	11.08	78,828	+0.01(+0.09%)
May 28, 2019	10.99	11.19	10.94	11.07	28,954	+0.07(+0.64%)
May 24, 2019	11.03	11.21	10.90	11.00	165,500	+0.04(+0.36%)
May 23, 2019	11.05	11.15	10.77	10.96	55,817	-0.19(-1.70%)
May 22, 2019	11.18	11.24	11.09	11.15	21,405	-0.05(-0.45%)
May 21, 2019	11.09	11.26	11.02	11.20	710,753	+0.20(+1.82%)
May 20, 2019	10.88	11.13	10.88	11.00	52,261	-0.02(-0.18%)
May 17, 2019	11.00	11.20	10.97	11.02	24,900	-0.03(-0.27%)
May 16, 2019	10.99	11.18	10.97	11.05	40,903	+0.08(+0.73%)
May 15, 2019	10.82	11.03	10.82	10.97	40,336	+0.09(+0.83%)
May 14, 2019	10.93	11.01	10.85	10.88	61,628	-0.05(-0.46%)
May 13, 2019	11.09	11.16	10.82	10.93	53,299	-0.10(-0.91%)
May 10, 2019	11.05	11.09	10.82	11.03	69,000	-0.02(-0.18%)
May 09, 2019	10.88	11.07	10.79	11.05	30,544	+0.11(+1.01%)
May 08, 2019	10.80	11.04	10.71	10.94	18,737	+0.19(+1.77%)
May 07, 2019	10.95	11.10	10.64	10.75	56,975	-0.29(-2.63%)
May 06, 2019	10.97	11.27	10.97	11.04	39,001	-0.12(-1.08%)
May 03, 2019	10.95	11.17	10.93	11.16	141,400	+0.22(+2.01%)
May 02, 2019	10.70	10.97	10.70	10.94	56,292	+0.24(+2.24%)
May 01, 2019	10.59	10.75	10.58	10.70	85,763	+0.01(+0.09%)
Apr 30, 2019	10.55	10.73	10.50	10.69	71,695	+0.15(+1.42%)
Apr 29, 2019	10.42	10.59	10.42	10.54	86,158	-0.08(-0.75%)
Apr 26, 2019	10.41	10.62	10.41	10.62	33,800	+0.16(+1.53%)
Apr 25, 2019	10.43	10.73	10.34	10.46	67,824	-0.11(-1.04%)
Apr 24, 2019	10.61	10.74	10.46	10.57	24,993	-0.03(-0.28%)
Apr 23, 2019	10.49	10.81	10.32	10.60	46,825	+0.11(+1.05%)
Apr 22, 2019	10.64	10.75	10.41	10.49	13,391	-0.19(-1.78%)
Apr 18, 2019	10.43	10.88	10.43	10.68	25,600	+0.17(+1.62%)
Apr 17, 2019	10.35	10.55	10.29	10.51	33,015	+0.19(+1.84%)
Apr 16, 2019	10.32	10.35	10.25	10.32	34,450	+0.05(+0.49%)
Apr 15, 2019	10.29	10.36	10.25	10.27	23,773	-0.07(-0.68%)
Apr 12, 2019	10.35	10.40	10.26	10.34	22,700	+0.07(+0.68%)
Apr 11, 2019	10.35	10.35	10.27	10.27	14,960	-0.08(-0.77%)
Apr 10, 2019	10.29	10.35	10.21	10.35	23,624	+0.07(+0.68%)
Apr 09, 2019	10.35	10.35	10.27	10.28	35,163	-0.07(-0.68%)
Apr 08, 2019	10.38	10.40	10.27	10.35	169,046	-0.03(-0.29%)
Apr 05, 2019	10.38	10.49	10.25	10.38	287,900	+0.00(+0.00%)
Apr 04, 2019	10.39	10.45	10.36	10.38	38,657	+0.02(+0.19%)
Apr 03, 2019	10.48	10.48	10.32	10.36	14,947	-0.12(-1.15%)
Apr 02, 2019	10.53	10.53	10.40	10.48	11,298	-0.02(-0.19%)
Apr 01, 2019	10.54	10.62	10.41	10.50	94,303	+0.19(+1.84%)
Mar 29, 2019	10.40	10.66	10.23	10.31	152,100	-0.10(-0.96%)
Mar 28, 2019	10.35	10.51	10.27	10.41	26,294	+0.14(+1.36%)
Mar 27, 2019	10.35	10.68	10.25	10.27	39,923	-0.14(-1.34%)
Mar 26, 2019	10.44	10.47	10.22	10.41	103,011	+0.16(+1.56%)
Mar 25, 2019	10.32	10.45	10.21	10.25	36,263	+0.09(+0.89%)
Mar 22, 2019	10.65	10.86	10.15	10.16	102,800	-0.58(-5.40%)
Mar 21, 2019	11.00	11.00	10.69	10.74	37,022	-0.15(-1.38%)
Mar 20, 2019	11.00	11.26	10.85	10.89	25,099	-0.20(-1.80%)
Mar 19, 2019	11.32	11.34	10.96	11.09	30,535	-0.18(-1.60%)
Mar 18, 2019	11.33	11.33	11.19	11.27	102,850	-0.03(-0.27%)
Mar 15, 2019	11.10	11.32	10.84	11.30	210,800	+0.29(+2.63%)
Mar 14, 2019	11.07	11.07	10.84	11.01	14,474	-0.01(-0.09%)
Mar 13, 2019	11.00	11.10	10.92	11.02	28,887	+0.10(+0.92%)
Mar 12, 2019	11.08	11.09	10.86	10.92	14,870	-0.13(-1.18%)
Mar 11, 2019	10.91	11.18	10.78	11.05	35,520	+0.26(+2.41%)
Mar 08, 2019	10.43	10.93	10.34	10.79	85,600	+0.33(+3.15%)
Mar 07, 2019	10.71	10.77	10.36	10.46	132,821	-0.30(-2.79%)
Mar 06, 2019	11.06	11.09	10.76	10.76	43,152	-0.30(-2.71%)
Mar 05, 2019	11.09	11.15	11.03	11.06	17,636	-0.01(-0.09%)
Mar 04, 2019	11.10	11.20	11.06	11.07	26,992	-0.08(-0.72%)