Bridgewater Bancshares, Inc.
BWBNASDAQFinancial Services● Active
$19.57
+$0.32(+1.66%)
Market Cap$545677492
P/E Ratio—
52W High$20.3
52W Low$14.39
Bridgewater Bancshares, Inc.（BWB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bwb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$20.30
Feb 6, 2026
-3.6% from here
5-Year Low5Y
$7.90
May 4, 2023
+147.7% from low
IPO Priceadj.
$12.62
Mar 14, 2018
+55.1% since IPO
1 Year Ago
$15.16
Jun 9, 2025
+29.1% in 1Y
5 Years Ago
$17.39
Jun 8, 2021
+12.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BWB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19.30 | $19.62 | $19.18 | $19.56 | $19.56 | 103K | +1.35% |
| Jun 5, 2026 | $19.08 | $19.54 | $18.95 | $19.25 | $19.25 | 123K | +0.89% |
| Jun 4, 2026 | $18.73 | $19.09 | $18.65 | $19.08 | $19.08 | 53K | +1.87% |
| Jun 3, 2026 | $19.10 | $19.10 | $18.41 | $18.42 | $18.42 | 78K | -3.56% |
| Jun 2, 2026 | $18.61 | $19.26 | $18.44 | $18.95 | $18.95 | 46K | +1.83% |
| Jun 1, 2026 | $18.71 | $18.95 | $18.48 | $18.70 | $18.70 | 51K | -0.05% |
| May 29, 2026 | $18.88 | $19.04 | $18.86 | $18.86 | $18.86 | 72K | -0.11% |
| May 28, 2026 | $18.74 | $18.98 | $18.60 | $18.98 | $18.98 | 43K | +1.28% |
| May 27, 2026 | $19.00 | $19.49 | $18.77 | $18.82 | $18.82 | 58K | -0.95% |
| May 26, 2026 | $18.77 | $19.34 | $18.67 | $19.00 | $19.00 | 122K | +1.23% |
| May 22, 2026 | $18.87 | $18.90 | $18.64 | $18.72 | $18.72 | 51K | -0.79% |
| May 21, 2026 | $18.47 | $18.86 | $17.96 | $18.81 | $18.81 | 102K | +1.84% |
| May 20, 2026 | $18.34 | $18.80 | $18.30 | $18.66 | $18.66 | 77K | +1.74% |
| May 19, 2026 | $18.20 | $18.54 | $18.09 | $18.34 | $18.34 | 64K | +0.77% |
| May 18, 2026 | $18.14 | $18.50 | $18.14 | $18.32 | $18.32 | 96K | +0.99% |
| May 15, 2026 | $18.10 | $18.24 | $17.95 | $17.99 | $17.99 | 68K | -0.61% |
| May 14, 2026 | $18.20 | $18.47 | $18.02 | $18.19 | $18.19 | 46K | -0.05% |
| May 13, 2026 | $18.04 | $18.45 | $18.02 | $18.13 | $18.13 | 43K | +0.50% |
| May 12, 2026 | $17.93 | $18.26 | $17.78 | $18.24 | $18.24 | 62K | +1.73% |
| May 11, 2026 | $18.48 | $18.88 | $17.97 | $18.00 | $18.00 | 58K | -2.60% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BWB
Jan 1 → Dec 31 · 6 years2026+11.0%$17.62 → $19.56
+11.0%
2025+28.0%$13.69 → $17.53
+28.0%
2024+0.1%$13.49 → $13.51
+0.1%
2023-23.6%$17.70 → $13.52
-23.6%
2022+2.2%$17.36 → $17.74
+2.2%
2021+2.9%$17.19 → $17.69
+2.9%
Best Year2025 · +28.0%
Worst Year2023 · -23.6%
Positive Years5 / 6
Avg Annual Return+3.4%
6Y Total Return+13.8%
6Y CAGR~+2.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in BWB?
If you invested $1,000 in BWB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,551
Total Return+55.1%
CAGR~+5.6% / yr
Profit+$551
Based on Mar 14, 2018 · $12.62Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bridgewater Bancshares, Inc.（BWB）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $19.57。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BWB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BWB 历史股价FMP 日线复权 OHLCV