Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bridgewater Bancshares Inc
(NQ:
BWB
)
11.69
+0.01 (+0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
10.30
10.51
10.04
10.42
54,500
+0.00(+0.00%)
May 28, 2020
10.95
11.15
9.860
10.42
68,304
-0.33(-3.07%)
May 27, 2020
10.29
10.78
10.00
10.75
120,680
+0.71(+7.07%)
May 26, 2020
10.28
10.28
10.00
10.04
92,438
+0.20(+2.03%)
May 22, 2020
9.950
10.16
9.650
9.840
72,300
+0.02(+0.20%)
May 21, 2020
9.700
10.00
9.520
9.820
104,819
+0.11(+1.13%)
May 20, 2020
9.420
9.930
9.100
9.710
49,500
+0.52(+5.66%)
May 19, 2020
9.780
9.990
9.130
9.190
47,911
-0.70(-7.08%)
May 18, 2020
9.530
9.970
9.197
9.890
111,081
+0.85(+9.40%)
May 15, 2020
8.970
9.195
8.600
9.040
29,100
+0.11(+1.23%)
May 14, 2020
8.490
8.970
8.105
8.930
142,005
+0.19(+2.17%)
May 13, 2020
8.710
8.800
8.310
8.740
65,424
-0.09(-1.02%)
May 12, 2020
9.160
9.160
8.820
8.830
66,115
-0.30(-3.29%)
May 11, 2020
9.530
9.655
9.005
9.130
162,511
-0.59(-6.07%)
May 08, 2020
9.580
9.830
9.408
9.720
62,100
+0.42(+4.52%)
May 07, 2020
9.690
9.690
9.220
9.300
99,780
-0.22(-2.31%)
May 06, 2020
9.660
9.770
9.380
9.520
109,538
+0.00(+0.00%)
May 05, 2020
10.00
10.22
9.500
9.520
89,685
-0.30(-3.05%)
May 04, 2020
9.900
9.999
9.650
9.820
83,917
-0.18(-1.80%)
May 01, 2020
9.490
10.10
9.490
10.00
156,800
-0.13(-1.28%)
Apr 30, 2020
10.14
10.35
9.140
10.13
72,264
-0.34(-3.25%)
Apr 29, 2020
9.900
10.92
9.850
10.47
187,163
+0.69(+7.06%)
Apr 28, 2020
9.490
9.880
9.410
9.780
65,075
+0.45(+4.82%)
Apr 27, 2020
9.240
9.490
9.070
9.330
64,320
+0.23(+2.53%)
Apr 24, 2020
8.930
9.230
8.865
9.100
28,400
+0.18(+2.02%)
Apr 23, 2020
8.930
9.100
8.720
8.920
53,709
-0.06(-0.67%)
Apr 22, 2020
9.190
9.190
8.845
8.980
44,063
+0.05(+0.56%)
Apr 21, 2020
8.650
9.440
8.650
8.930
60,835
-0.07(-0.78%)
Apr 20, 2020
9.000
9.232
8.720
9.000
73,148
+0.04(+0.45%)
Apr 17, 2020
8.750
9.050
8.750
8.960
57,900
+0.45(+5.29%)
Apr 16, 2020
8.780
8.890
8.200
8.510
129,879
-0.35(-3.95%)
Apr 15, 2020
9.000
9.290
8.768
8.860
131,234
-0.60(-6.34%)
Apr 14, 2020
9.650
9.840
9.240
9.460
47,771
-0.07(-0.73%)
Apr 13, 2020
9.650
9.810
9.300
9.530
59,882
-0.29(-2.95%)
Apr 09, 2020
9.630
9.850
9.440
9.820
98,300
+0.39(+4.14%)
Apr 08, 2020
9.450
9.740
9.110
9.430
98,356
+0.27(+2.95%)
Apr 07, 2020
9.200
9.490
9.000
9.160
94,371
+0.16(+1.78%)
Apr 06, 2020
9.050
9.240
8.910
9.000
106,476
+0.47(+5.51%)
Apr 03, 2020
8.600
8.890
8.388
8.530
55,500
-0.22(-2.51%)
Apr 02, 2020
8.790
9.500
8.280
8.750
97,339
-0.01(-0.11%)
Apr 01, 2020
9.210
9.260
8.750
8.760
104,707
-0.99(-10.15%)
Mar 31, 2020
9.390
9.770
9.140
9.750
99,596
+0.26(+2.74%)
Mar 30, 2020
9.220
9.500
9.090
9.490
42,269
+0.43(+4.75%)
Mar 27, 2020
9.220
9.730
8.900
9.060
42,400
-0.54(-5.62%)
Mar 26, 2020
9.100
9.600
9.075
9.600
111,799
+0.55(+6.08%)
Mar 25, 2020
8.800
9.470
8.600
9.050
125,936
+0.18(+2.03%)
Mar 24, 2020
8.520
8.990
8.350
8.870
110,261
+0.56(+6.74%)
Mar 23, 2020
8.880
8.970
7.990
8.310
94,918
-0.71(-7.87%)
Mar 20, 2020
9.220
10.08
8.560
9.020
121,600
-0.24(-2.59%)
Mar 19, 2020
8.680
9.290
8.600
9.260
121,781
+0.62(+7.18%)
Mar 18, 2020
10.01
10.01
8.380
8.640
114,335
-1.69(-16.36%)
Mar 17, 2020
9.520
10.50
9.180
10.33
162,292
+0.97(+10.36%)
Mar 16, 2020
9.470
10.47
9.250
9.360
123,259
-1.04(-10.00%)
Mar 13, 2020
10.40
10.99
10.10
10.40
154,300
+0.46(+4.63%)
Mar 12, 2020
10.15
10.48
9.880
9.940
156,366
-0.44(-4.24%)
Mar 11, 2020
10.77
11.07
10.28
10.38
125,853
-0.58(-5.29%)
Mar 10, 2020
10.66
11.20
10.65
10.96
149,652
+0.27(+2.53%)
Mar 09, 2020
11.19
11.50
10.56
10.69
80,298
-1.16(-9.79%)
Mar 06, 2020
12.00
12.14
11.51
11.85
88,500
-0.33(-2.71%)
Mar 05, 2020
12.29
12.54
12.05
12.18
75,023
-0.27(-2.17%)
Mar 04, 2020
12.55
12.75
12.28
12.45
52,940
-0.02(-0.16%)
Mar 03, 2020
12.60
12.75
12.26
12.47
72,823
-0.20(-1.58%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.