BWB
BRIDGWTR BNCSHS (BWB)
NASDAQ
$21.62-$0.02 (-0.07%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $603.1M
    Market Cap
  • 31.09%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -1.19%
    Low Price$20.48
    High Price$22.35
  • 3 Months
    +14.99%
    Low Price$18.42
    High Price$22.49
  • 1 Year
    +31.09%
    Low Price$16.07
    High Price$22.49
Date
Open
High
Low
Close
Change (%)
Volume
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
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