Bridgewater Bancshares Stock Price History
NASDAQ: BWBFinanceMajor BanksUSD
20.25-0.13 (-0.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BWB price history at a glance
The price history for Bridgewater Bancshares (BWB) on this page begins on March 12, 2018, when the stock closed at $12.86; it most recently closed at $20.25 on October 5, 2026. The highest price in this record is $22.62, reached on August 10, 2026; the latest close is 10.5% below that peak. Across the 7 complete calendar years in the table, BWB finished higher in 4 and lower in 3. Its best year was 2021 (+41.6%) and its worst was 2023 (-23.8%).
Over roughly 9 years the share price changed +57.5%, a 5.4% compound annual price return (excluding dividends). In the last 12 months alone, BWB has gained 17.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $22.62
- Date of high
- Aug 10, 2026
- Low since 2018
- $7.90
- Date of low
- May 1, 2023
- 52-week high
- $22.62
- 52-week low
- $16.06
- IPO year
- 2018
- Last close
- $20.25
BWB returns
1 week
-2.22%
1 month
-4.80%
3 months
-5.64%
6 months
+7.03%
Year to date
+15.52%
1 year
+17.80%
3 years
+115.88%
5 years
+13.57%
BWB price return, excluding dividends.
BWB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.25 | +15.52% |
| 2025 | 17.53 | +30.53% |
| 2024 | 13.43 | -0.67% |
| 2023 | 13.52 | -23.79% |
| 2022 | 17.74 | +0.28% |
| 2021 | 17.69 | +41.63% |
| 2020 | 12.49 | -7.21% |
| 2019 | 13.46 | +25.33% |
| 2018* | 10.74 | -16.49% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
BWB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.28 | 20.40 | 20.17 | 20.25 | -0.64% | |
| 20.22 | 20.50 | 20.08 | 20.38 | +0.84% | |
| 20.15 | 20.30 | 19.69 | 20.21 | -0.79% | |
| 20.52 | 20.60 | 20.34 | 20.37 | -0.29% | |
| 20.61 | 20.99 | 20.34 | 20.43 | -1.35% | |
| 20.62 | 20.88 | 20.54 | 20.71 | +1.42% | |
| 20.17 | 20.47 | 19.72 | 20.42 | +1.24% | |
| 20.31 | 20.31 | 20.00 | 20.17 | -0.40% | |
| 20.63 | 20.71 | 20.18 | 20.25 | -1.84% | |
| 20.95 | 20.95 | 20.52 | 20.63 | -0.67% | |
| 20.69 | 20.88 | 20.43 | 20.77 | +0.44% | |
| 20.55 | 20.77 | 20.36 | 20.68 | +0.98% | |
| 20.76 | 20.85 | 20.45 | 20.48 | -1.68% | |
| 21.11 | 21.53 | 20.42 | 20.83 | -0.43% | |
| 20.79 | 21.07 | 20.66 | 20.92 | +0.63% | |
| 20.75 | 20.92 | 20.52 | 20.79 | -0.48% | |
| 21.11 | 21.50 | 20.82 | 20.89 | +0.10% | |
| 21.29 | 21.29 | 20.69 | 20.87 | -1.60% | |
| 21.36 | 21.54 | 21.14 | 21.21 | -0.84% | |
| 21.38 | 21.63 | 21.32 | 21.39 | 0.00% | |
| 21.57 | 21.57 | 21.03 | 21.39 | 0.00% | |
| 21.17 | 21.39 | 21.01 | 21.39 | +0.56% | |
| 21.22 | 21.55 | 21.09 | 21.27 | -0.65% | |
| 21.73 | 22.00 | 21.37 | 21.41 | -2.01% | |
| 21.37 | 21.96 | 21.37 | 21.85 | +1.44% | |
| 21.54 | 22.11 | 21.39 | 21.54 | +0.94% | |
| 20.98 | 21.53 | 20.90 | 21.34 | +2.01% | |
| 20.95 | 21.31 | 20.82 | 20.92 | -0.71% | |
| 21.25 | 21.32 | 21.06 | 21.07 | -1.17% | |
| 21.28 | 21.64 | 21.00 | 21.32 | 0.00% | |
| 21.12 | 21.34 | 21.00 | 21.32 | +0.76% | |
| 21.08 | 21.30 | 20.89 | 21.16 | +0.19% | |
| 21.66 | 21.77 | 21.10 | 21.12 | -2.58% | |
| 21.69 | 21.95 | 21.38 | 21.68 | +0.23% | |
| 21.74 | 21.77 | 21.36 | 21.63 | +0.37% | |
| 21.43 | 21.60 | 21.24 | 21.55 | -0.28% | |
| 22.48 | 22.48 | 21.50 | 21.61 | -3.31% | |
| 22.36 | 22.50 | 22.22 | 22.35 | +0.09% | |
| 22.10 | 22.52 | 22.10 | 22.33 | +0.45% | |
| 22.17 | 22.48 | 22.10 | 22.23 | -0.04% | |
| 22.00 | 22.62 | 21.79 | 22.24 | +1.04% | |
| 21.71 | 22.03 | 21.61 | 22.01 | +1.38% | |
| 21.50 | 21.83 | 21.30 | 21.71 | +1.16% | |
| 21.49 | 21.60 | 21.23 | 21.46 | -0.83% | |
| 21.29 | 21.70 | 21.05 | 21.64 | +1.88% | |
| 21.60 | 21.61 | 20.99 | 21.24 | +0.81% | |
| 21.06 | 21.18 | 20.79 | 21.07 | +0.52% | |
| 20.78 | 21.20 | 20.56 | 20.96 | +0.91% | |
| 20.85 | 21.16 | 20.60 | 20.77 | +1.42% | |
| 20.46 | 20.57 | 20.11 | 20.48 | -0.10% | |
| 20.82 | 20.89 | 20.38 | 20.50 | -1.49% | |
| 20.81 | 21.08 | 20.75 | 20.81 | -0.90% | |
| 20.78 | 21.26 | 20.69 | 21.00 | +1.74% | |
| 20.98 | 21.08 | 20.61 | 20.64 | -0.67% | |
| 20.49 | 21.18 | 19.80 | 20.78 | +1.76% | |
| 20.67 | 20.73 | 20.30 | 20.42 | -1.50% | |
| 20.77 | 21.02 | 20.00 | 20.73 | -5.30% | |
| 21.83 | 22.08 | 21.05 | 21.89 | -0.27% | |
| 21.96 | 22.11 | 21.86 | 21.95 | -0.50% | |
| 22.26 | 22.38 | 21.91 | 22.06 | -1.91% | |
| 21.88 | 22.59 | 21.62 | 22.49 | +3.12% | |
| 21.50 | 21.90 | 21.50 | 21.81 | +1.21% | |
| 21.52 | 21.81 | 21.49 | 21.55 | +0.23% | |
| 21.43 | 21.64 | 21.40 | 21.50 | +0.19% | |
| 21.35 | 21.87 | 21.25 | 21.46 | +0.61% | |
| 21.13 | 21.51 | 21.04 | 21.33 | +1.19% | |
| 21.17 | 21.20 | 20.79 | 21.08 | -0.61% | |
| 21.68 | 21.91 | 21.14 | 21.21 | -1.71% | |
| 21.46 | 21.80 | 21.22 | 21.58 | +0.56% | |
| 21.71 | 21.84 | 21.26 | 21.46 | -1.01% | |
| 21.14 | 21.76 | 21.00 | 21.68 | +3.04% | |
| 21.09 | 21.23 | 20.83 | 21.04 | -0.14% | |
| 20.83 | 21.19 | 20.65 | 21.07 | +1.10% | |
| 20.55 | 21.01 | 20.41 | 20.84 | +1.12% | |
| 20.43 | 20.69 | 20.32 | 20.61 | +0.39% | |
| 20.49 | 20.76 | 20.41 | 20.53 | +0.44% | |
| 19.98 | 20.47 | 19.93 | 20.44 | +2.56% | |
| 19.69 | 20.00 | 19.62 | 19.93 | +0.96% | |
| 19.62 | 20.00 | 19.50 | 19.74 | +1.08% | |
| 19.94 | 20.01 | 19.26 | 19.53 | -2.11% | |
| 19.58 | 19.97 | 19.53 | 19.95 | +2.68% | |
| 20.00 | 20.11 | 19.37 | 19.43 | -2.85% | |
| 19.83 | 20.00 | 19.68 | 20.00 | +1.42% | |
| 19.73 | 19.84 | 19.39 | 19.72 | +0.46% | |
| 19.70 | 19.98 | 19.59 | 19.63 | +0.26% | |
| 19.48 | 19.94 | 19.48 | 19.58 | +0.82% | |
| 19.28 | 19.62 | 19.28 | 19.42 | +0.88% | |
| 19.08 | 19.54 | 18.95 | 19.25 | +0.89% | |
| 18.73 | 19.09 | 18.65 | 19.08 | +3.58% | |
| 19.10 | 19.10 | 18.41 | 18.42 | -2.80% | |
| 18.61 | 19.26 | 18.44 | 18.95 | +1.34% | |
| 18.71 | 18.95 | 18.48 | 18.70 | -0.85% | |
| 18.88 | 19.04 | 18.86 | 18.86 | -0.63% | |
| 18.74 | 18.98 | 18.60 | 18.98 | +0.85% | |
| 19.00 | 19.49 | 18.78 | 18.82 | -0.95% | |
| 18.77 | 19.34 | 18.67 | 19.00 | +1.50% | |
| 18.87 | 18.90 | 18.64 | 18.72 | -0.48% | |
| 18.47 | 18.86 | 17.96 | 18.81 | +0.80% | |
| 18.34 | 18.80 | 18.30 | 18.66 | +1.74% | |
| 18.20 | 18.54 | 18.09 | 18.34 | +0.11% | |
| 18.14 | 18.50 | 18.14 | 18.32 | +1.83% | |
| 18.10 | 18.24 | 17.95 | 17.99 | -1.10% | |
| 18.20 | 18.47 | 18.02 | 18.19 | +0.33% | |
| 18.04 | 18.45 | 18.02 | 18.13 | -0.60% | |
| 17.93 | 18.26 | 17.78 | 18.24 | +1.36% | |
| 18.48 | 18.88 | 17.97 | 18.00 | -2.83% | |
| 18.45 | 18.63 | 18.40 | 18.52 | +0.05% | |
| 18.41 | 18.86 | 18.39 | 18.51 | +0.60% | |
| 18.37 | 18.45 | 18.22 | 18.40 | +0.71% | |
| 18.07 | 18.37 | 17.91 | 18.27 | +1.61% | |
| 18.18 | 18.31 | 17.94 | 17.98 | -1.96% | |
| 18.21 | 18.44 | 17.96 | 18.34 | +1.16% | |
| 17.95 | 18.25 | 17.95 | 18.13 | 0.00% | |
| 18.58 | 18.85 | 18.05 | 18.13 | -3.31% | |
| 18.64 | 18.99 | 18.35 | 18.75 | +1.02% | |
| 18.27 | 18.65 | 18.27 | 18.56 | +1.09% | |
| 18.43 | 18.64 | 18.21 | 18.36 | -0.86% | |
| 18.48 | 18.66 | 18.25 | 18.52 | +0.60% | |
| 18.40 | 18.67 | 17.92 | 18.41 | -1.02% | |
| 19.05 | 19.16 | 18.58 | 18.60 | -2.57% | |
| 19.19 | 19.25 | 18.58 | 19.09 | -0.37% | |
| 18.88 | 19.50 | 18.88 | 19.16 | +2.79% | |
| 18.72 | 18.81 | 18.58 | 18.64 | -0.90% | |
| 18.89 | 19.09 | 18.67 | 18.81 | -0.48% | |
| 18.77 | 18.95 | 18.67 | 18.90 | +0.21% | |
| 18.80 | 18.95 | 18.72 | 18.86 | -0.32% | |
| 18.96 | 18.96 | 18.57 | 18.92 | -0.11% | |
| 18.52 | 19.00 | 18.50 | 18.94 | +1.23% | |
| 18.84 | 19.00 | 18.52 | 18.71 | +2.13% | |
| 17.99 | 18.37 | 17.99 | 18.32 | +0.71% | |
| 18.00 | 18.23 | 17.99 | 18.19 | +0.89% | |
| 17.67 | 18.10 | 17.63 | 18.03 | +0.73% | |
| 17.83 | 18.13 | 17.78 | 17.90 | +1.13% | |
| 17.80 | 17.84 | 17.43 | 17.70 | +0.68% | |
| 17.57 | 17.66 | 17.22 | 17.58 | +0.80% | |
| 17.60 | 17.60 | 17.30 | 17.44 | -0.74% | |
| 17.33 | 17.58 | 17.30 | 17.57 | +0.46% | |
| 17.51 | 17.65 | 17.31 | 17.49 | +1.04% | |
| 17.13 | 17.52 | 17.13 | 17.31 | -0.17% | |
| 17.38 | 17.77 | 17.10 | 17.34 | +2.36% | |
| 17.12 | 17.17 | 16.77 | 16.94 | -1.05% | |
| 16.78 | 17.26 | 16.73 | 17.12 | +1.60% | |
| 17.08 | 17.13 | 16.82 | 16.85 | -1.69% | |
| 17.37 | 17.49 | 16.74 | 17.14 | -0.58% | |
| 17.26 | 17.43 | 17.14 | 17.24 | +0.94% | |
| 17.31 | 17.40 | 16.74 | 17.08 | -0.70% | |
| 17.02 | 17.20 | 16.69 | 17.20 | -0.17% | |
| 17.33 | 17.44 | 17.06 | 17.23 | -1.99% | |
| 17.31 | 17.96 | 16.99 | 17.58 | +0.74% | |
| 17.37 | 17.60 | 16.95 | 17.45 | -1.41% | |
| 17.56 | 17.81 | 16.62 | 17.70 | -0.78% | |
| 18.17 | 18.21 | 17.55 | 17.84 | -3.41% | |
| 18.55 | 18.75 | 18.00 | 18.47 | +0.33% | |
| 18.00 | 18.52 | 17.92 | 18.41 | -0.38% | |
| 17.84 | 18.70 | 17.42 | 18.48 | +1.09% | |
| 18.71 | 18.85 | 18.21 | 18.28 | -4.14% | |
| 19.19 | 19.31 | 18.80 | 19.07 | -0.16% | |
| 18.83 | 19.11 | 18.70 | 19.10 | +2.85% | |
| 18.62 | 18.66 | 18.39 | 18.57 | -0.30% | |
| 19.40 | 19.58 | 18.40 | 18.63 | -3.65% | |
| 19.25 | 19.54 | 19.15 | 19.33 | +0.26% | |
| 19.22 | 19.52 | 19.00 | 19.28 | -0.21% | |
| 19.26 | 19.72 | 19.10 | 19.32 | +0.16% | |
| 19.24 | 19.59 | 19.09 | 19.29 | +0.52% | |
| 19.16 | 19.41 | 18.73 | 19.19 | +0.05% | |
| 19.45 | 19.55 | 18.79 | 19.18 | -0.31% | |
| 19.72 | 19.95 | 19.10 | 19.24 | -1.48% | |
| 19.63 | 20.00 | 19.33 | 19.53 | -0.96% | |
| 19.80 | 20.09 | 19.39 | 19.72 | -1.25% | |
| 19.92 | 20.30 | 18.89 | 19.97 | +0.86% | |
| 19.72 | 20.26 | 19.63 | 19.80 | -0.15% | |
| 19.79 | 20.04 | 19.61 | 19.83 | +1.48% | |
| 19.48 | 20.15 | 19.40 | 19.54 | -0.46% | |
| 19.21 | 19.87 | 19.19 | 19.63 | +2.19% | |
| 19.07 | 19.40 | 19.01 | 19.21 | +0.16% | |
| 19.14 | 19.24 | 18.37 | 19.18 | +2.18% | |
| 18.80 | 19.17 | 18.37 | 18.77 | +1.68% | |
| 18.38 | 18.56 | 18.20 | 18.46 | +0.54% | |
| 18.20 | 18.42 | 18.01 | 18.36 | +0.71% | |
| 19.11 | 19.11 | 18.16 | 18.23 | -4.70% | |
| 19.04 | 19.40 | 19.03 | 19.13 | +0.74% | |
| 18.14 | 19.02 | 18.14 | 18.99 | +5.27% | |
| 18.04 | 18.24 | 17.97 | 18.04 | -1.15% | |
| 18.50 | 18.56 | 18.20 | 18.25 | -1.24% | |
| 18.09 | 18.48 | 18.09 | 18.48 | +2.67% | |
| 18.14 | 18.14 | 17.83 | 18.00 | +0.33% | |
| 17.92 | 18.05 | 17.68 | 17.94 | +0.39% | |
| 17.82 | 17.93 | 17.63 | 17.87 | -0.56% | |
| 18.36 | 18.51 | 17.28 | 17.97 | -1.96% | |
| 17.78 | 18.40 | 17.75 | 18.33 | +2.57% | |
| 17.92 | 17.92 | 17.67 | 17.87 | -0.33% | |
| 17.71 | 17.94 | 17.62 | 17.93 | +0.67% | |
| 17.50 | 18.09 | 17.50 | 17.81 | +1.60% | |
| 17.62 | 17.70 | 17.24 | 17.53 | 0.00% | |
| 17.69 | 17.69 | 17.44 | 17.53 | -0.85% | |
| 17.99 | 17.99 | 17.67 | 17.68 | -1.56% | |
| 18.03 | 18.06 | 17.91 | 17.96 | -0.33% | |
| 18.02 | 18.21 | 17.90 | 18.02 | -0.83% | |
| 18.16 | 18.23 | 18.01 | 18.17 | +0.06% | |
| 18.01 | 18.29 | 17.98 | 18.16 | +0.17% | |
| 18.36 | 18.54 | 18.07 | 18.13 | -1.57% | |
| 18.79 | 18.92 | 18.20 | 18.42 | -2.33% | |
| 18.63 | 19.11 | 18.53 | 18.86 | +1.95% | |
| 18.59 | 18.79 | 18.42 | 18.50 | -0.54% | |
| 18.74 | 18.95 | 18.24 | 18.60 | -0.48% | |
| 18.75 | 19.00 | 18.63 | 18.69 | -0.37% | |
| 18.77 | 18.87 | 18.56 | 18.76 | +0.43% | |
| 18.50 | 18.78 | 18.50 | 18.68 | +0.86% | |
| 17.72 | 18.55 | 17.72 | 18.52 | +3.64% | |
| 17.62 | 18.08 | 17.62 | 17.87 | +0.28% | |
| 17.85 | 18.16 | 17.82 | 17.82 | -0.11% | |
| 17.99 | 18.03 | 17.72 | 17.84 | -1.05% | |
| 17.80 | 18.08 | 17.76 | 18.03 | +0.78% | |
| 17.62 | 17.96 | 17.35 | 17.89 | +2.29% | |
| 17.58 | 17.79 | 17.43 | 17.49 | -0.51% | |
| 17.37 | 17.71 | 17.16 | 17.58 | +1.56% | |
| 17.52 | 17.68 | 17.29 | 17.31 | -1.20% | |
| 17.44 | 17.67 | 17.37 | 17.52 | -0.06% | |
| 16.99 | 17.61 | 16.99 | 17.53 | +3.67% | |
| 16.90 | 17.22 | 16.10 | 16.91 | -0.47% | |
| 16.45 | 17.14 | 16.32 | 16.99 | +3.22% | |
| 16.48 | 16.76 | 16.42 | 16.46 | +1.35% | |
| 16.12 | 16.39 | 16.06 | 16.24 | +0.43% | |
| 16.26 | 16.46 | 16.17 | 16.17 | -0.98% | |
| 16.69 | 16.93 | 16.23 | 16.33 | -2.57% | |
| 16.74 | 16.78 | 16.38 | 16.76 | -0.18% | |
| 16.85 | 17.24 | 16.54 | 16.79 | -0.94% | |
| 17.03 | 17.30 | 16.70 | 16.95 | +0.71% | |
| 16.79 | 17.01 | 16.69 | 16.83 | +0.12% | |
| 16.72 | 16.94 | 16.67 | 16.81 | +1.02% | |
| 16.63 | 16.77 | 16.44 | 16.64 | +0.06% | |
| 16.72 | 16.85 | 16.53 | 16.63 | -0.95% | |
| 16.59 | 17.00 | 16.56 | 16.79 | +1.70% | |
| 16.67 | 16.78 | 16.46 | 16.51 | -1.20% | |
| 16.50 | 16.84 | 16.38 | 16.71 | +1.52% | |
| 16.65 | 16.71 | 16.44 | 16.46 | -0.84% | |
| 16.45 | 16.95 | 16.30 | 16.60 | +1.10% | |
| 16.85 | 17.14 | 16.28 | 16.42 | -1.20% | |
| 17.00 | 17.08 | 16.57 | 16.62 | -2.86% | |
| 17.52 | 17.80 | 17.10 | 17.11 | -1.89% | |
| 17.13 | 17.67 | 17.13 | 17.44 | +3.50% | |
| 16.90 | 17.30 | 16.82 | 16.85 | -0.30% | |
| 16.28 | 17.06 | 16.11 | 16.90 | -3.43% | |
| 17.32 | 17.60 | 17.01 | 17.50 | +0.63% | |
| 17.10 | 17.65 | 16.97 | 17.39 | +2.47% | |
| 16.68 | 17.27 | 16.34 | 16.97 | +2.63% | |
| 17.36 | 17.36 | 16.46 | 16.54 | -5.03% | |
| 17.88 | 17.88 | 17.24 | 17.41 | -2.19% | |
| 16.81 | 17.85 | 16.81 | 17.80 | +4.89% | |
| 16.85 | 17.05 | 16.44 | 16.97 | +2.11% | |
| 17.19 | 17.41 | 16.62 | 16.62 | -3.32% | |
| 17.39 | 17.45 | 16.98 | 17.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BWB chart for longer ranges.