BWB
BRIDGWTR BNCSHS (BWB)
NASDAQ
$20.46+$0.02 (+0.10%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $555.7M
    Market Cap
  • 28.66%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +6.46%
    Low Price$18.42
    High Price$20.44
  • 3 Months
    +17.65%
    Low Price$17.44
    High Price$20.44
  • 1 Year
    +28.66%
    Low Price$15.16
    High Price$20.44
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
19.10
19.10
18.41
18.42
-2.80%
77,693
06/02/2026
18.61
19.26
18.44
18.95
+1.34%
46,097
06/01/2026
18.71
18.95
18.48
18.70
-0.85%
50,488
05/29/2026
18.88
19.04
18.86
18.86
-0.63%
71,839
05/28/2026
18.74
18.98
18.60
18.98
+0.85%
43,082
05/27/2026
19.00
19.49
18.78
18.82
-0.95%
58,215
05/26/2026
18.77
19.34
18.67
19.00
+1.50%
121,629
05/22/2026
18.87
18.90
18.64
18.72
-0.48%
51,371
05/21/2026
18.47
18.86
17.96
18.81
+0.80%
101,757
05/20/2026
18.34
18.80
18.30
18.66
+1.74%
76,756
05/19/2026
18.20
18.54
18.09
18.34
+0.11%
63,466
05/18/2026
18.14
18.50
18.14
18.32
+1.83%
95,890
05/15/2026
18.10
18.24
17.95
17.99
-1.10%
67,973
05/14/2026
18.20
18.47
18.02
18.19
+0.33%
45,963
05/13/2026
18.04
18.45
18.02
18.13
-0.60%
42,783
05/12/2026
17.93
18.26
17.78
18.24
+1.36%
62,413
05/11/2026
18.48
18.88
17.97
18.00
-2.83%
57,781
05/08/2026
18.45
18.63
18.40
18.52
+0.05%
70,732
05/07/2026
18.41
18.86
18.39
18.51
+0.60%
87,034
05/06/2026
18.37
18.45
18.22
18.40
+0.71%
67,915
05/05/2026
18.07
18.37
17.91
18.27
+1.61%
41,062
05/04/2026
18.18
18.31
17.94
17.98
-1.96%
49,427
05/01/2026
18.21
18.44
17.96
18.34
+1.16%
40,120
04/30/2026
17.95
18.25
17.95
18.13
0.00%
46,582
04/29/2026
18.58
18.85
18.05
18.13
-3.31%
76,536
04/28/2026
18.64
18.99
18.35
18.75
+1.02%
127,840
04/27/2026
18.27
18.65
18.27
18.56
+1.09%
55,237
04/24/2026
18.43
18.64
18.21
18.36
-0.86%
59,374
04/23/2026
18.48
18.66
18.25
18.52
+0.60%
51,262
04/22/2026
18.40
18.67
17.92
18.41
-1.02%
88,644
04/21/2026
19.05
19.16
18.58
18.60
-2.57%
45,194
04/21/2026
$0.41 Earnings
04/20/2026
19.19
19.25
18.58
19.09
-0.37%
52,408
04/17/2026
18.88
19.50
18.88
19.16
+2.79%
127,942
04/16/2026
18.72
18.81
18.58
18.64
-0.90%
56,636
04/15/2026
18.89
19.09
18.67
18.81
-0.48%
50,356
04/14/2026
18.77
18.95
18.67
18.90
+0.21%
49,518
04/13/2026
18.80
18.95
18.72
18.86
-0.32%
69,308
04/10/2026
18.96
18.96
18.57
18.92
-0.11%
59,690
04/09/2026
18.52
19.00
18.50
18.94
+1.23%
73,416
04/08/2026
18.84
19.00
18.52
18.71
+2.13%
85,027
04/07/2026
17.99
18.37
17.99
18.32
+0.71%
77,842
04/06/2026
18.00
18.23
17.99
18.19
+0.89%
47,971
04/02/2026
17.67
18.10
17.63
18.03
+0.73%
37,676
04/01/2026
17.83
18.13
17.78
17.90
+1.13%
88,691
03/31/2026
17.80
17.84
17.43
17.70
+0.68%
116,857
03/30/2026
17.57
17.66
17.22
17.58
+0.80%
74,983
03/27/2026
17.60
17.60
17.30
17.44
-0.74%
47,217
03/26/2026
17.33
17.58
17.30
17.57
+0.46%
44,835
03/25/2026
17.51
17.65
17.31
17.49
+1.04%
54,408
03/24/2026
17.13
17.52
17.13
17.31
-0.17%
70,498
03/23/2026
17.38
17.77
17.10
17.34
+2.36%
115,360
03/20/2026
17.12
17.17
16.77
16.94
-1.05%
191,295
03/19/2026
16.78
17.26
16.73
17.12
+1.60%
51,165
03/18/2026
17.08
17.13
16.82
16.85
-1.69%
64,861
03/17/2026
17.37
17.49
16.74
17.14
-0.58%
56,983
03/16/2026
17.26
17.43
17.14
17.24
+0.94%
38,248
03/13/2026
17.31
17.40
16.74
17.08
-0.70%
66,734
03/12/2026
17.02
17.20
16.69
17.20
-0.17%
69,986
03/11/2026
17.33
17.44
17.06
17.23
-1.99%
41,526
03/10/2026
17.31
17.96
16.99
17.58
+0.74%
97,566
03/09/2026
17.37
17.60
16.95
17.45
-1.41%
66,944
03/06/2026
17.56
17.81
16.62
17.70
-0.78%
96,247
03/05/2026
18.17
18.21
17.55
17.84
-3.41%
59,071
03/04/2026
18.55
18.75
18.00
18.47
+0.33%
65,075
03/03/2026
18.00
18.52
17.92
18.41
-0.38%
63,034
03/02/2026
17.84
18.70
17.42
18.48
+1.09%
67,685
02/27/2026
18.71
18.85
18.21
18.28
-4.14%
65,072
02/26/2026
19.19
19.31
18.80
19.07
-0.16%
26,741
02/25/2026
18.83
19.11
18.70
19.10
+2.85%
51,062
02/24/2026
18.62
18.66
18.39
18.57
-0.30%
48,589
02/23/2026
19.40
19.58
18.40
18.63
-3.65%
75,896
02/20/2026
19.25
19.54
19.15
19.33
+0.26%
44,750
02/19/2026
19.22
19.52
19.00
19.28
-0.21%
48,761
02/18/2026
19.26
19.72
19.10
19.32
+0.16%
83,742
02/17/2026
19.24
19.59
19.09
19.29
+0.52%
56,701
02/13/2026
19.16
19.41
18.73
19.19
+0.05%
52,956
02/12/2026
19.45
19.55
18.79
19.18
-0.31%
52,135
02/11/2026
19.72
19.95
19.10
19.24
-1.48%
82,207
02/10/2026
19.63
20.00
19.33
19.53
-0.96%
79,421
02/09/2026
19.80
20.09
19.39
19.72
-1.25%
118,658
02/06/2026
19.92
20.30
18.89
19.97
+0.86%
126,848
02/05/2026
19.72
20.26
19.63
19.80
-0.15%
110,130
02/04/2026
19.79
20.04
19.61
19.83
+1.48%
74,814
02/03/2026
19.48
20.15
19.40
19.54
-0.46%
88,099
02/02/2026
19.21
19.87
19.19
19.63
+2.19%
118,752
01/30/2026
19.07
19.40
19.01
19.21
+0.16%
117,959