BWB | BRIDGWTR BNCSHS | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

BRIDGWTR BNCSHS (BWB)

NASDAQ

$20.78+$0.10 (+0.51%)

Price as of Oct 22, 2026 5:29 PM EDT

$561.3M
Market Cap
22.67%
1-Year Change
Banks - Regional
Industry

1 Month
-3.78%

Low Price$20.13

High Price$20.83
3 Months
-8.04%

Low Price$20.13

High Price$22.35
1 Year
+19.11%

Low Price$16.17

High Price$22.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	20.04	20.84	20.04	20.67	+2.68%	139,328
10/21/2026	20.71	21.25	20.10	20.13	-2.33%	155,446
10/20/2026	20.41	20.91	20.41	20.61	+1.38%	101,372
10/20/2026	$0.49 Earnings
10/19/2026	20.48	20.56	20.25	20.33	-1.31%	78,004
10/16/2026	20.43	20.80	20.43	20.60	+1.13%	147,359
10/15/2026	20.38	20.53	20.20	20.37	+1.04%	53,420
10/14/2026	20.09	20.43	20.03	20.16	-1.03%	198,316
10/13/2026	20.48	20.61	20.18	20.37	-0.24%	64,629
10/12/2026	20.18	20.54	20.18	20.42	+0.84%	54,786
10/09/2026	20.28	20.40	20.17	20.25	-0.64%	45,277
10/08/2026	20.06	20.50	20.06	20.38	+0.84%	67,597
10/07/2026	20.15	20.30	19.69	20.21	-0.79%	86,649
10/06/2026	20.52	20.60	20.34	20.37	-0.29%	85,737
10/05/2026	20.61	20.99	20.34	20.43	-1.35%	142,605
10/02/2026	20.62	20.88	20.54	20.71	+1.42%	71,062
10/01/2026	20.17	20.47	19.72	20.42	+1.24%	107,378
09/30/2026	20.31	20.31	20.00	20.17	-0.40%	83,257
09/29/2026	20.63	20.71	20.18	20.25	-1.84%	97,713
09/28/2026	20.95	20.95	20.52	20.63	-0.67%	75,241
09/25/2026	20.69	20.88	20.43	20.77	+0.44%	57,427
09/24/2026	20.55	20.77	20.36	20.68	+0.98%	85,555
09/23/2026	20.76	20.85	20.45	20.48	-1.68%	91,957
09/22/2026	21.11	21.53	20.42	20.83	-0.43%	100,807
09/21/2026	20.79	21.07	20.66	20.92	+0.63%	142,268
09/18/2026	20.75	20.92	20.52	20.79	-0.48%	245,197
09/17/2026	21.11	21.50	20.82	20.89	+0.10%	117,463
09/16/2026	21.29	21.29	20.69	20.87	-1.60%	139,986
09/15/2026	21.36	21.54	21.14	21.21	-0.84%	113,293
09/14/2026	21.38	21.63	21.32	21.39	0.00%	78,336
09/11/2026	21.57	21.57	21.03	21.39	0.00%	53,439
09/10/2026	21.17	21.39	21.01	21.39	+0.56%	74,289
09/09/2026	21.22	21.55	21.09	21.27	-0.65%	95,157
09/08/2026	21.73	22.00	21.37	21.41	-2.01%	112,723
09/04/2026	21.37	21.96	21.37	21.85	+1.44%	56,094
09/03/2026	21.54	22.11	21.39	21.54	+0.94%	73,221
09/02/2026	20.98	21.53	20.90	21.34	+2.01%	138,978
09/01/2026	20.95	21.31	20.82	20.92	-0.71%	90,091
08/31/2026	21.25	21.32	21.06	21.07	-1.17%	80,091
08/28/2026	21.28	21.64	21.00	21.32	0.00%	118,409
08/27/2026	21.12	21.34	21.00	21.32	+0.76%	78,267
08/26/2026	21.08	21.30	20.89	21.16	+0.19%	98,106
08/25/2026	21.66	21.77	21.10	21.12	-2.58%	78,429
08/24/2026	21.69	21.95	21.38	21.68	+0.23%	152,240
08/21/2026	21.74	21.77	21.36	21.63	+0.37%	187,989
08/20/2026	21.43	21.60	21.24	21.55	-0.28%	135,998
08/19/2026	22.48	22.48	21.50	21.61	-3.31%	195,996
08/18/2026	22.36	22.50	22.22	22.35	+0.09%	154,892
08/17/2026	22.10	22.52	22.10	22.33	+0.45%	193,494
08/14/2026	22.17	22.48	22.10	22.23	-0.04%	173,032
08/13/2026	22.00	22.62	21.79	22.24	+1.04%	287,675
08/12/2026	21.71	22.03	21.61	22.01	+1.38%	231,636
08/11/2026	21.50	21.83	21.30	21.71	+1.16%	128,524
08/10/2026	21.49	21.60	21.23	21.46	-0.83%	222,882
08/07/2026	21.29	21.70	21.05	21.64	+1.88%	184,183
08/06/2026	21.60	21.61	20.99	21.24	+0.81%	227,534
08/05/2026	21.06	21.18	20.79	21.07	+0.52%	302,931
08/04/2026	20.78	21.20	20.56	20.96	+0.91%	242,140
08/03/2026	20.85	21.16	20.60	20.77	+1.42%	221,376
07/31/2026	20.46	20.57	20.11	20.48	-0.10%	169,056
07/30/2026	20.82	20.89	20.38	20.50	-1.49%	154,694
07/29/2026	20.81	21.08	20.75	20.81	-0.90%	125,078
07/28/2026	20.78	21.26	20.69	21.00	+1.74%	137,787
07/27/2026	20.98	21.08	20.61	20.64	-0.67%	172,760
07/24/2026	20.49	21.18	19.80	20.78	+1.76%	173,356
07/23/2026	20.67	20.73	20.30	20.42	-1.50%	296,370
07/22/2026	20.77	21.02	20.00	20.73	-5.30%	332,730
07/21/2026	21.83	22.08	21.05	21.89	-0.27%	149,632
07/21/2026	$0.45 Earnings
07/20/2026	21.96	22.11	21.86	21.95	-0.50%	136,708
07/17/2026	22.26	22.38	21.91	22.06	-1.91%	104,116
07/16/2026	21.88	22.59	21.62	22.49	+3.12%	161,814
07/15/2026	21.50	21.90	21.50	21.81	+1.21%	133,212
07/14/2026	21.52	21.81	21.49	21.55	+0.23%	177,097
07/13/2026	21.43	21.64	21.40	21.50	+0.19%	150,995
07/10/2026	21.35	21.87	21.25	21.46	+0.61%	139,912
07/09/2026	21.13	21.51	21.04	21.33	+1.19%	151,386
07/08/2026	21.17	21.20	20.79	21.08	-0.61%	116,784
07/07/2026	21.68	21.91	21.14	21.21	-1.71%	210,366
07/06/2026	21.46	21.80	21.22	21.58	+0.56%	182,075
07/02/2026	21.71	21.84	21.26	21.46	-1.01%	163,426
07/01/2026	21.14	21.76	21.00	21.68	+3.04%	159,665
06/30/2026	21.09	21.23	20.83	21.04	-0.14%	198,234
06/29/2026	20.83	21.19	20.65	21.07	+1.10%	335,722
06/26/2026	20.55	21.01	20.41	20.84	+1.12%	1,013,815
06/25/2026	20.43	20.69	20.32	20.61	+0.39%	314,660
06/24/2026	20.49	20.76	20.41	20.53	+0.44%	470,151
06/23/2026	19.98	20.47	19.93	20.44	+2.56%	463,321
06/22/2026	19.69	20.00	19.62	19.93	+0.96%	201,701
06/18/2026	19.62	20.00	19.50	19.74	+1.08%	356,587
06/17/2026	19.94	20.01	19.26	19.53	-2.11%	308,644
06/16/2026	19.58	19.97	19.53	19.95	+2.68%	225,673
06/15/2026	20.00	20.11	19.37	19.43	-2.85%	206,214
06/12/2026	19.83	20.00	19.68	20.00	+1.42%	264,170
06/11/2026	19.73	19.84	19.39	19.72	+0.46%	172,846
06/10/2026	19.70	19.98	19.59	19.63	+0.26%	131,768
06/09/2026	19.48	19.94	19.48	19.58	+0.82%	139,388
06/08/2026	19.28	19.62	19.28	19.42	+0.88%	147,340
06/05/2026	19.08	19.54	18.95	19.25	+0.89%	122,569
06/04/2026	18.73	19.09	18.65	19.08	+3.58%	52,573