BWB: Bridgewater Bancshares Inc.

As of Thursday, May 14th, 2026

$ 18.19

+0.06 +0.33%

Open: 18.20
High: 18.47
Low: 18.02
Volume: 45,857
Previous Close on Wednesday, May 13th, 2026

$ 18.13

-0.11 -0.60%

Open: 18.04
High: 18.45
Low: 18.02
Volume: 4,272

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 18.20 18.47 18.02 18.19 45,857 +0.06 +0.33
2026-05-13 18.04 18.45 18.02 18.13 4,272 -0.11 -0.60
2026-05-12 17.93 18.26 17.78 18.24 62,413 +0.25 +1.36
2026-05-11 18.48 18.88 17.97 18.00 57,781 -0.53 -2.83
2026-05-08 18.45 18.63 18.40 18.52 70,731 +0.01 +0.05
2026-05-07 18.41 18.86 18.39 18.51 5,747 +0.11 +0.60
2026-05-06 18.37 18.45 18.22 18.40 6,787 +0.13 +0.71
2026-05-05 18.07 18.37 17.91 18.27 40,651 +0.29 +1.61
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 18.88
On 2026-05-11		 17.78
On 2026-05-12		 -0.32 -1.73 18.88
On 2026-05-11		 17.78
On 2026-05-12		 -5.83 18.22
10D 18.88
On 2026-05-11		 17.78
On 2026-05-12		 0.06 0.33 18.88
On 2026-05-11		 17.78
On 2026-05-12		 -5.83 18.26
20D 19.50
On 2026-04-17		 17.78
On 2026-05-12		 -0.45 -2.41 19.50
On 2026-04-17		 17.78
On 2026-05-12		 -8.83 18.41
WTD 18.88
On 2026-05-11		 17.78
On 2026-05-12		 -0.33 -1.78 18.88
On 2026-05-11		 17.78
On 2026-05-12		 -5.83 18.14
MTD 18.88
On 2026-05-11		 17.78
On 2026-05-12		 0.06 0.33 18.88
On 2026-05-11		 17.78
On 2026-05-12		 -5.83 18.26
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
BWB

Bridgewater Bancshares Inc.

18.19 +0.06 +0.33 45,857