Bridgewater Bancshares Inc. Common Stockのデータ

Bridgewater Bancshares Inc. Common Stockの基本情報

名前 Bridgewater Bancshares Inc. Common Stock
ティッカー BWB
国 United States
上場年 2018.0
セクター Finance

Bridgewater Bancshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.84 14.49 14.54 14.58 34300.0 14.58
2021-02-12 14.73 14.28 14.46 14.52 33400.0 14.52
2021-02-11 15.12 14.52 15.05 14.54 102100.0 14.54
2021-02-10 15.05 14.74 15.05 14.94 102900.0 14.94
2021-02-09 15.15 14.12 14.22 14.98 116600.0 14.98
2021-02-08 14.15 13.9 14.1 14.12 146700.0 14.12
2021-02-05 14.09 13.87 14.02 13.98 87300.0 13.98
2021-02-04 14.07 13.89 13.89 14.03 59300.0 14.03
2021-02-03 13.99 13.55 13.89 13.91 53300.0 13.91
2021-02-02 14.0 13.54 13.7 13.89 74600.0 13.89
2021-02-01 13.7 12.94 13.16 13.6 82300.0 13.6
2021-01-29 13.34 12.83 13.3 12.84 48900.0 12.84
2021-01-28 13.36 12.79 13.2 13.22 64800.0 13.22
2021-01-27 13.1 12.81 13.03 12.95 114000.0 12.95
2021-01-26 13.42 13.17 13.38 13.32 47500.0 13.32
2021-01-25 13.39 13.06 13.39 13.37 35600.0 13.37
2021-01-22 13.48 13.02 13.07 13.46 54500.0 13.46
2021-01-21 13.27 13.05 13.27 13.24 51800.0 13.24
2021-01-20 13.37 13.08 13.2 13.32 44500.0 13.32
2021-01-19 13.46 13.02 13.46 13.2 42000.0 13.2
2021-01-15 13.39 13.07 13.11 13.35 39900.0 13.35
2021-01-14 13.39 13.17 13.25 13.28 180300.0 13.28
2021-01-13 13.16 12.9 13.16 13.14 36700.0 13.14
2021-01-12 13.25 13.06 13.1 13.22 26200.0 13.22
2021-01-11 13.06 12.76 12.91 13.05 30600.0 13.05
2021-01-08 13.22 12.75 13.22 12.94 33300.0 12.94
2021-01-07 13.5 13.1 13.5 13.22 69800.0 13.22
2021-01-06 13.37 12.44 12.6 13.22 113400.0 13.22
2021-01-05 12.58 12.29 12.29 12.41 55300.0 12.41
2021-01-04 12.67 12.31 12.6 12.4 61200.0 12.4
2020-12-31 12.6 12.34 12.34 12.49 37600.0 12.49
2020-12-30 12.54 12.15 12.24 12.38 67700.0 12.38
2020-12-29 12.54 12.35 12.54 12.41 46400.0 12.41
2020-12-28 12.6 12.28 12.48 12.45 27900.0 12.45
2020-12-24 12.38 12.2 12.2 12.31 9100.0 12.31
2020-12-23 12.35 12.04 12.06 12.35 47400.0 12.35
2020-12-22 12.24 12.01 12.22 12.07 32600.0 12.07
2020-12-21 12.47 12.1 12.44 12.28 56400.0 12.28
2020-12-18 12.81 12.35 12.74 12.43 244100.0 12.43
2020-12-17 12.7 12.53 12.58 12.67 92200.0 12.67
2020-12-16 12.78 12.43 12.78 12.5 62100.0 12.5
2020-12-15 12.8 11.97 12.44 12.69 73900.0 12.69
2020-12-14 12.57 12.35 12.52 12.42 48200.0 12.42
2020-12-11 12.57 12.13 12.39 12.44 47800.0 12.44
2020-12-10 12.57 12.36 12.42 12.54 30700.0 12.54
2020-12-09 12.59 12.38 12.59 12.44 34700.0 12.44
2020-12-08 12.51 12.17 12.17 12.5 70200.0 12.5
2020-12-07 12.41 11.87 11.94 12.27 33400.0 12.27
2020-12-04 12.12 11.91 11.99 12.12 118500.0 12.12
2020-12-03 12.04 11.85 12.0 11.87 128400.0 11.87
2020-12-02 12.11 11.89 11.99 12.0 147200.0 12.0
2020-12-01 12.06 11.81 11.93 12.0 55700.0 12.0
2020-11-30 12.07 11.73 11.9 11.77 173900.0 11.77
2020-11-27 12.0 11.65 11.89 12.0 37600.0 12.0
2020-11-25 12.01 11.59 11.86 12.01 33600.0 12.01
2020-11-24 12.05 11.3 11.43 12.03 119300.0 12.03
2020-11-23 11.64 11.36 11.62 11.41 41700.0 11.41
2020-11-20 11.6 11.3 11.36 11.58 44000.0 11.58
2020-11-19 11.55 11.24 11.44 11.49 46900.0 11.49
2020-11-18 11.95 11.44 11.85 11.53 75100.0 11.53
2020-11-17 11.98 11.78 11.93 11.8 55400.0 11.8
2020-11-16 12.32 11.83 12.13 11.93 76300.0 11.93
2020-11-13 12.02 11.79 11.93 11.94 36200.0 11.94
2020-11-12 11.96 11.55 11.75 11.76 18400.0 11.76
2020-11-11 12.12 11.82 12.12 11.97 46400.0 11.97
2020-11-10 12.29 11.9 11.97 12.1 67200.0 12.1
2020-11-09 12.75 11.34 11.34 11.79 94700.0 11.79
2020-11-06 10.86 10.55 10.86 10.58 34000.0 10.58
2020-11-05 10.87 10.42 10.42 10.72 49900.0 10.72
2020-11-04 10.94 10.41 10.94 10.42 26800.0 10.42
2020-11-03 11.75 11.13 11.71 11.19 56400.0 11.19
2020-11-02 11.56 11.16 11.44 11.47 38500.0 11.47
2020-10-30 11.24 10.81 10.81 11.11 53200.0 11.11
2020-10-29 11.4 10.79 11.24 10.93 58300.0 10.93
2020-10-28 11.39 9.92 10.94 11.32 66300.0 11.32
2020-10-27 11.46 11.05 11.38 11.13 31900.0 11.13
2020-10-26 11.49 11.17 11.34 11.42 39900.0 11.42
2020-10-23 11.63 11.46 11.47 11.53 22200.0 11.53
2020-10-22 11.56 11.06 11.14 11.4 59100.0 11.4
2020-10-21 11.26 10.95 10.97 11.06 39100.0 11.06
2020-10-20 11.11 10.63 10.68 10.9 176700.0 10.9
2020-10-19 10.75 10.55 10.75 10.57 21400.0 10.57
2020-10-16 10.81 10.35 10.37 10.72 44300.0 10.72
2020-10-15 10.46 10.2 10.2 10.43 93200.0 10.43
2020-10-14 10.56 10.31 10.48 10.32 38100.0 10.32
2020-10-13 10.77 10.47 10.65 10.57 67700.0 10.57
2020-10-12 10.84 10.45 10.45 10.75 52500.0 10.75
2020-10-09 11.13 10.64 11.1 10.7 40100.0 10.7
2020-10-08 11.04 10.62 10.78 10.97 51300.0 10.97
2020-10-07 10.89 10.17 10.17 10.78 68200.0 10.78
2020-10-06 10.49 9.98 10.23 10.13 177500.0 10.13
2020-10-05 10.22 9.94 10.22 10.12 55600.0 10.12
2020-10-02 10.26 9.57 9.57 10.15 69700.0 10.15
2020-10-01 9.9 9.53 9.66 9.76 83000.0 9.76
2020-09-30 9.74 9.37 9.49 9.49 72200.0 9.49
2020-09-29 9.57 9.3 9.41 9.54 66300.0 9.54
2020-09-28 9.53 9.12 9.12 9.46 74100.0 9.46
2020-09-25 9.66 8.97 8.97 9.0 84400.0 9.0
2020-09-24 9.16 8.66 8.68 9.02 64100.0 9.02
2020-09-23 9.05 8.65 8.92 8.66 107000.0 8.66
2020-09-22 9.19 8.9 9.06 8.9 238000.0 8.9
2020-09-21 9.69 8.93 9.6 9.12 94600.0 9.12
2020-09-18 9.93 9.54 9.75 9.93 182100.0 9.93
2020-09-17 9.71 9.52 9.52 9.64 58100.0 9.64
2020-09-16 9.88 9.58 9.58 9.71 36800.0 9.71
2020-09-15 9.69 9.52 9.53 9.6 33900.0 9.6
2020-09-14 9.72 9.49 9.53 9.71 24300.0 9.71
2020-09-11 9.62 9.4 9.55 9.5 31600.0 9.5
2020-09-10 9.76 9.48 9.7 9.49 30700.0 9.49
2020-09-09 9.78 9.61 9.75 9.64 45500.0 9.64
2020-09-08 9.89 9.58 9.89 9.7 30600.0 9.7
2020-09-04 10.13 9.82 10.11 9.92 36600.0 9.92
2020-09-03 9.96 9.76 9.81 9.9 44000.0 9.9
2020-09-02 9.81 9.57 9.68 9.78 19600.0 9.78
2020-09-01 9.81 9.55 9.66 9.7 43100.0 9.7
2020-08-31 9.95 9.72 9.86 9.72 79500.0 9.72
2020-08-28 10.13 9.88 10.13 9.96 20900.0 9.96
2020-08-27 10.17 9.77 9.77 10.01 43700.0 10.01
2020-08-26 9.96 9.59 9.77 9.67 53900.0 9.67
2020-08-25 9.89 9.66 9.86 9.77 63100.0 9.77
2020-08-24 9.8 9.46 9.65 9.76 38500.0 9.76
2020-08-21 9.6 9.43 9.6 9.54 93800.0 9.54
2020-08-20 9.91 9.5 9.8 9.6 39600.0 9.6
2020-08-19 10.23 9.92 10.13 9.94 22200.0 9.94
2020-08-18 10.4 10.05 10.38 10.12 48500.0 10.12
2020-08-17 10.44 10.35 10.35 10.36 54900.0 10.36
2020-08-14 10.48 10.25 10.25 10.36 41600.0 10.36
2020-08-13 10.48 10.35 10.35 10.35 35100.0 10.35
2020-08-12 10.74 10.35 10.62 10.4 54300.0 10.4
2020-08-11 10.64 10.22 10.23 10.4 103700.0 10.4
2020-08-10 10.34 10.0 10.0 10.1 32300.0 10.1
2020-08-07 10.04 9.46 9.53 10.0 28700.0 10.0
2020-08-06 9.77 9.46 9.71 9.5 21200.0 9.5
2020-08-05 9.76 9.4 9.5 9.72 61700.0 9.72
2020-08-04 9.42 9.21 9.29 9.36 50900.0 9.36
2020-08-03 9.43 9.23 9.43 9.29 23800.0 9.29
2020-07-31 9.33 9.1 9.17 9.29 67500.0 9.29
2020-07-30 9.28 9.06 9.26 9.23 32100.0 9.23
2020-07-29 9.43 9.05 9.09 9.39 20900.0 9.39
2020-07-28 9.33 9.01 9.01 9.08 14100.0 9.08
2020-07-27 9.26 9.0 9.26 9.08 37400.0 9.08
2020-07-24 9.54 9.12 9.54 9.38 23900.0 9.38
2020-07-23 9.6 9.21 9.21 9.52 22400.0 9.52
2020-07-22 9.53 9.3 9.48 9.31 22500.0 9.31
2020-07-21 9.68 9.26 9.27 9.63 27100.0 9.63
2020-07-20 9.51 9.11 9.4 9.14 25000.0 9.14
2020-07-17 9.6 9.35 9.44 9.5 43000.0 9.5
2020-07-16 9.69 9.36 9.66 9.51 47200.0 9.51
2020-07-15 9.75 9.44 9.48 9.66 70100.0 9.66
2020-07-14 9.25 9.05 9.14 9.22 35900.0 9.22
2020-07-13 9.35 9.05 9.24 9.14 52800.0 9.14
2020-07-10 9.25 9.04 9.06 9.19 35000.0 9.19
2020-07-09 9.21 8.94 9.17 9.01 74600.0 9.01
2020-07-08 9.29 9.02 9.1 9.27 58200.0 9.27
2020-07-07 9.42 9.07 9.37 9.1 32800.0 9.1
2020-07-06 9.6 9.22 9.54 9.43 40100.0 9.43
2020-07-02 9.89 9.28 9.77 9.34 24800.0 9.34
2020-07-01 10.24 9.59 10.24 9.62 56800.0 9.62
2020-06-30 10.35 9.7 9.7 10.25 103700.0 10.25
2020-06-29 9.97 9.48 9.48 9.82 56000.0 9.82
2020-06-26 9.52 9.12 9.51 9.34 217500.0 9.34
2020-06-25 9.73 9.25 9.26 9.69 61800.0 9.69
2020-06-24 9.69 9.31 9.63 9.32 43500.0 9.32
2020-06-23 10.14 9.62 10.14 9.63 35900.0 9.63
2020-06-22 9.96 9.74 9.74 9.96 37600.0 9.96
2020-06-19 10.06 9.56 10.06 9.9 105700.0 9.9
2020-06-18 10.09 9.78 9.78 9.97 22000.0 9.97
2020-06-17 10.3 9.75 10.3 9.9 24300.0 9.9
2020-06-16 10.65 10.19 10.48 10.36 68000.0 10.36
2020-06-15 10.14 9.29 9.52 10.11 58300.0 10.11
2020-06-12 10.22 9.59 10.12 9.92 58300.0 9.92
2020-06-11 10.33 9.66 10.33 9.66 53900.0 9.66
2020-06-10 11.2 10.58 11.2 10.59 28700.0 10.59
2020-06-09 11.45 10.97 11.11 11.31 44200.0 11.31
2020-06-08 12.0 11.19 11.35 11.45 78400.0 11.45
2020-06-05 11.49 10.59 11.0 11.41 116200.0 11.41
2020-06-04 10.76 10.31 10.31 10.59 34000.0 10.59
2020-06-03 10.83 10.03 10.2 10.44 63800.0 10.44
2020-06-02 10.24 9.78 10.24 9.87 31200.0 9.87
2020-06-01 10.77 10.08 10.44 10.08 59000.0 10.08
2020-05-29 10.51 10.04 10.3 10.42 54600.0 10.42
2020-05-28 11.15 9.86 10.95 10.42 68300.0 10.42
2020-05-27 10.78 10.0 10.29 10.75 120700.0 10.75
2020-05-26 10.28 10.0 10.28 10.04 92400.0 10.04
2020-05-22 10.16 9.65 9.95 9.84 72300.0 9.84
2020-05-21 10.0 9.52 9.7 9.82 104800.0 9.82
2020-05-20 9.93 9.1 9.42 9.71 49500.0 9.71
2020-05-19 9.99 9.13 9.78 9.19 47900.0 9.19
2020-05-18 9.97 9.2 9.53 9.89 111100.0 9.89
2020-05-15 9.19 8.6 8.97 9.04 29100.0 9.04
2020-05-14 8.97 8.1 8.49 8.93 142000.0 8.93
2020-05-13 8.8 8.31 8.71 8.74 65400.0 8.74
2020-05-12 9.16 8.82 9.16 8.83 66100.0 8.83
2020-05-11 9.65 9.01 9.53 9.13 162500.0 9.13
2020-05-08 9.83 9.41 9.58 9.72 62100.0 9.72
2020-05-07 9.69 9.22 9.69 9.3 99800.0 9.3
2020-05-06 9.77 9.38 9.66 9.52 109500.0 9.52
2020-05-05 10.22 9.5 10.0 9.52 89700.0 9.52
2020-05-04 10.0 9.65 9.9 9.82 83900.0 9.82
2020-05-01 10.1 9.49 9.49 10.0 156800.0 10.0
2020-04-30 10.35 9.14 10.14 10.13 72300.0 10.13
2020-04-29 10.92 9.85 9.9 10.47 187200.0 10.47
2020-04-28 9.88 9.41 9.49 9.78 65100.0 9.78
2020-04-27 9.49 9.07 9.24 9.33 64300.0 9.33
2020-04-24 9.23 8.86 8.93 9.1 28400.0 9.1
2020-04-23 9.1 8.72 8.93 8.92 53700.0 8.92
2020-04-22 9.19 8.85 9.19 8.98 44100.0 8.98
2020-04-21 9.44 8.65 8.65 8.93 60800.0 8.93
2020-04-20 9.23 8.72 9.0 9.0 73100.0 9.0
2020-04-17 9.05 8.75 8.75 8.96 58000.0 8.96
2020-04-16 8.89 8.2 8.78 8.51 129900.0 8.51
2020-04-15 9.29 8.77 9.0 8.86 131200.0 8.86
2020-04-14 9.84 9.24 9.65 9.46 47800.0 9.46
2020-04-13 9.81 9.3 9.65 9.53 59900.0 9.53
2020-04-09 9.85 9.44 9.63 9.82 98300.0 9.82
2020-04-08 9.74 9.11 9.45 9.43 98400.0 9.43
2020-04-07 9.49 9.0 9.2 9.16 94400.0 9.16
2020-04-06 9.24 8.91 9.05 9.0 106500.0 9.0
2020-04-03 8.89 8.39 8.6 8.53 55600.0 8.53
2020-04-02 9.5 8.28 8.79 8.75 97300.0 8.75
2020-04-01 9.26 8.75 9.21 8.76 104700.0 8.76
2020-03-31 9.77 9.14 9.39 9.75 99600.0 9.75
2020-03-30 9.5 9.09 9.22 9.49 42300.0 9.49
2020-03-27 9.73 8.9 9.22 9.06 42400.0 9.06
2020-03-26 9.6 9.07 9.1 9.6 111800.0 9.6
2020-03-25 9.47 8.6 8.8 9.05 125900.0 9.05
2020-03-24 8.99 8.35 8.52 8.87 110300.0 8.87
2020-03-23 8.97 7.99 8.88 8.31 94900.0 8.31
2020-03-20 10.08 8.56 9.22 9.02 121700.0 9.02
2020-03-19 9.29 8.6 8.68 9.26 121800.0 9.26
2020-03-18 10.01 8.38 10.01 8.64 114300.0 8.64
2020-03-17 10.5 9.18 9.52 10.33 162300.0 10.33
2020-03-16 10.47 9.25 9.47 9.36 123300.0 9.36
2020-03-13 10.99 10.1 10.4 10.4 154400.0 10.4
2020-03-12 10.48 9.88 10.15 9.94 156400.0 9.94
2020-03-11 11.07 10.28 10.77 10.38 125900.0 10.38
2020-03-10 11.2 10.65 10.66 10.96 149700.0 10.96
2020-03-09 11.5 10.56 11.19 10.69 80300.0 10.69
2020-03-06 12.14 11.51 12.0 11.85 88500.0 11.85
2020-03-05 12.54 12.05 12.29 12.18 75000.0 12.18
2020-03-04 12.75 12.28 12.55 12.45 52900.0 12.45
2020-03-03 12.75 12.26 12.6 12.47 72800.0 12.47
2020-03-02 12.81 12.33 12.47 12.67 60300.0 12.67
2020-02-28 12.61 12.2 12.2 12.5 112800.0 12.5
2020-02-27 12.85 11.26 12.5 12.5 41900.0 12.5
2020-02-26 13.39 12.56 13.25 12.62 86800.0 12.62
2020-02-25 13.36 13.02 13.29 13.15 59800.0 13.15
2020-02-24 13.45 13.04 13.45 13.24 41700.0 13.24
2020-02-21 13.8 13.52 13.8 13.62 20600.0 13.62
2020-02-20 13.77 13.41 13.52 13.71 73600.0 13.71
2020-02-19 13.71 13.57 13.6 13.58 21600.0 13.58
2020-02-18 13.83 13.44 13.83 13.56 28200.0 13.56