XNAS
Datos históricos de Bridgewater Bancshares, Inc.
Bridgewater Bancshares, Inc. · BWB
$20.24
▼ -0.01 (-0.05%)
Última operación · 11/10/2026, 23:56:24 UTC
- Variación en el periodo
- +19.33%
- Máximo
- US$22.62
- 13 de agosto de 2026
- Mínimo
- US$16.06
- 19 de noviembre de 2025
- Volumen medio diario
- 0.11 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.28 | 20.40 | 20.17 | 20.25 | −0.64% | 45,277.15 |
| 8 oct 2026 | 20.06 | 20.50 | 20.06 | 20.38 | +0.84% | 67,597.843 |
| 7 oct 2026 | 20.15 | 20.30 | 19.69 | 20.21 | −0.79% | 86,649.233 |
| 6 oct 2026 | 20.52 | 20.60 | 20.34 | 20.37 | −0.29% | 85,737.362 |
| 5 oct 2026 | 20.61 | 20.99 | 20.34 | 20.43 | −1.35% | 142,605.897 |
| 2 oct 2026 | 20.62 | 20.88 | 20.54 | 20.71 | +1.42% | 71,062.072 |
| 1 oct 2026 | 20.17 | 20.47 | 19.72 | 20.42 | +1.24% | 107,378.88 |
| 30 sep 2026 | 20.31 | 20.31 | 20.00 | 20.17 | −0.40% | 83,257.929 |
| 29 sep 2026 | 20.63 | 20.71 | 20.18 | 20.25 | −1.84% | 97,713.695 |
| 28 sep 2026 | 20.95 | 20.95 | 20.52 | 20.63 | −0.67% | 75,241.316 |
| 25 sep 2026 | 20.69 | 20.88 | 20.43 | 20.77 | +0.44% | 57,427.891 |
| 24 sep 2026 | 20.55 | 20.77 | 20.36 | 20.68 | +0.98% | 85,555.39 |
| 23 sep 2026 | 20.76 | 20.85 | 20.45 | 20.48 | −1.68% | 91,935.203 |
| 22 sep 2026 | 21.11 | 21.53 | 20.42 | 20.83 | −0.43% | 100,807.561 |
| 21 sep 2026 | 20.79 | 21.07 | 20.66 | 20.92 | +0.63% | 142,268.371 |
| 18 sep 2026 | 20.75 | 20.92 | 20.52 | 20.79 | −0.48% | 245,197.428 |
| 17 sep 2026 | 21.11 | 21.50 | 20.82 | 20.89 | +0.10% | 117,463.889 |
| 16 sep 2026 | 21.29 | 21.29 | 20.69 | 20.87 | −1.60% | 139,986.746 |
| 15 sep 2026 | 21.36 | 21.54 | 21.14 | 21.21 | −0.84% | 113,293.192 |
| 14 sep 2026 | 21.38 | 21.63 | 21.32 | 21.39 | 0.00% | 78,336.835 |
| 11 sep 2026 | 21.57 | 21.57 | 21.03 | 21.39 | 0.00% | 53,439.67 |
| 10 sep 2026 | 21.17 | 21.39 | 21.01 | 21.39 | +0.56% | 74,289.255 |
| 9 sep 2026 | 21.22 | 21.55 | 21.09 | 21.27 | −0.65% | 95,157.941 |
| 8 sep 2026 | 21.73 | 22.00 | 21.37 | 21.41 | −2.01% | 112,726.187 |
| 4 sep 2026 | 21.37 | 21.96 | 21.37 | 21.85 | +1.44% | 56,094.263 |
| 3 sep 2026 | 21.54 | 22.11 | 21.39 | 21.54 | +0.94% | 73,221.431 |
| 2 sep 2026 | 20.98 | 21.53 | 20.90 | 21.34 | +2.01% | 138,978.593 |
| 1 sep 2026 | 20.95 | 21.31 | 20.82 | 20.92 | −0.71% | 90,091.696 |
| 31 ago 2026 | 21.25 | 21.32 | 21.06 | 21.07 | −1.17% | 80,091.474 |
| 28 ago 2026 | 21.28 | 21.64 | 21.00 | 21.32 | 0.00% | 118,409.34 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.