BWBBP | BRIDGWTR BNCSH DO-A | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

BRIDGWTR BNCSH DO-A (BWBBP)

NASDAQ

$19.06-$0.50 (-2.56%)

Price as of Oct 23, 2026 4:00 PM EDT

N/A
Market Cap
4.10%
1-Year Change
Banks - Regional
Industry

1 Month
+0.10%

Low Price$18.90

High Price$19.63
3 Months
-0.35%

Low Price$18.90

High Price$19.94
1 Year
+4.10%

Low Price$17.82

High Price$19.30

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	19.49	19.56	19.49	19.56	+0.62%	1,659
10/22/2026	19.44	19.44	19.44	19.44	+0.99%	991
10/21/2026	19.32	19.32	19.14	19.25	+1.85%	2,071
10/20/2026	18.93	18.93	18.90	18.90	+0.0005%	1,222
10/19/2026	18.98	18.99	18.90	18.90	-1.83%	1,623
10/16/2026	19.31	19.31	19.25	19.25	-0.66%	325
10/15/2026	19.38	19.38	19.38	19.38	+0.05%	614
10/14/2026	19.37	19.37	19.37	19.37	+1.15%	707
10/13/2026	18.75	19.15	18.75	19.15	-0.26%	285
10/12/2026	19.40	19.40	19.20	19.20	+0.05%	3,737
10/09/2026	19.15	19.19	19.15	19.19	-0.10%	418
10/07/2026	19.14	19.25	18.75	19.21	-0.77%	6,051
10/06/2026	19.36	19.36	19.36	19.36	+0.05%	843
10/05/2026	19.46	19.46	19.34	19.35	-1.10%	696
10/02/2026	19.57	19.57	19.57	19.57	+0.27%	436
10/01/2026	19.49	19.62	19.49	19.51	-0.08%	1,623
09/30/2026	19.58	19.58	19.41	19.53	+1.18%	8,023
09/28/2026	19.35	19.50	19.25	19.30	-1.53%	3,275
09/25/2026	19.63	19.63	19.52	19.60	-0.15%	1,240
09/24/2026	19.63	19.75	19.63	19.63	+0.46%	2,677
09/23/2026	19.67	19.67	19.50	19.54	-0.10%	1,830
09/22/2026	19.55	19.70	19.55	19.56	+0.31%	1,978
09/21/2026	19.50	19.50	19.50	19.50	-1.72%	1,005
09/18/2026	19.68	19.84	19.68	19.84	+1.49%	4,465
09/16/2026	19.61	19.61	19.50	19.55	-0.51%	3,226
09/15/2026	19.65	19.65	19.65	19.65	0.00%	110
09/14/2026	19.60	19.71	19.54	19.65	+0.10%	2,623
09/11/2026	19.74	19.74	19.61	19.63	-0.63%	1,889
09/10/2026	19.76	19.76	19.76	19.76	-0.15%	145
09/09/2026	19.76	19.79	19.76	19.79	-0.18%	2,118
09/04/2026	19.76	19.88	19.76	19.82	+0.11%	1,850
09/03/2026	19.88	19.88	19.63	19.80	-0.40%	1,177
09/02/2026	19.88	19.88	19.88	19.88	0.00%	186
09/01/2026	19.91	19.91	19.88	19.88	+0.96%	569
08/31/2026	19.65	19.81	19.65	19.69	-0.51%	6,656
08/28/2026	19.75	19.79	19.69	19.79	0.00%	4,347
08/27/2026	19.78	19.80	19.72	19.79	+0.15%	3,200
08/26/2026	19.75	19.76	19.75	19.76	-0.10%	463
08/25/2026	19.72	19.86	19.72	19.78	+0.05%	5,179
08/24/2026	19.78	19.78	19.77	19.77	-0.03%	590
08/21/2026	19.80	19.80	19.75	19.78	-0.35%	2,344
08/20/2026	19.85	19.85	19.85	19.85	-0.05%	571
08/19/2026	19.74	19.86	19.73	19.86	+0.63%	1,019
08/18/2026	19.72	19.73	19.72	19.73	+0.15%	1,418
08/17/2026	19.81	19.90	19.65	19.70	-1.08%	2,637
08/14/2026	19.92	20.23	19.56	19.92	-0.13%	2,542
08/14/2026	$0.37 Dividend
08/13/2026	19.87	19.94	19.67	19.94	+1.08%	2,562
08/12/2026	19.93	19.93	19.73	19.73	-0.87%	10,439
08/11/2026	19.62	19.92	19.62	19.90	+1.25%	7,197
08/10/2026	19.66	19.66	19.66	19.66	0.00%	361
08/07/2026	19.63	19.66	19.63	19.66	+0.10%	1,420
08/06/2026	19.59	19.64	19.59	19.64	+0.65%	918
08/05/2026	19.61	19.64	19.51	19.51	-0.65%	1,918
08/03/2026	19.64	19.64	19.61	19.64	0.00%	905
07/30/2026	19.57	19.64	19.57	19.64	+0.45%	3,667
07/29/2026	19.55	19.55	19.55	19.55	-0.40%	112
07/28/2026	19.73	19.73	19.63	19.63	+0.28%	1,427
07/27/2026	19.54	19.60	19.54	19.57	-0.92%	3,629
07/24/2026	19.50	19.76	19.50	19.76	+0.65%	2,160
07/23/2026	19.44	19.63	19.44	19.63	+0.48%	251
07/22/2026	19.68	19.68	19.54	19.54	-0.53%	1,534
07/21/2026	19.49	19.72	19.39	19.64	+0.76%	3,753
07/20/2026	19.76	19.76	19.49	19.49	-1.34%	1,303
07/17/2026	19.75	19.76	19.75	19.76	0.00%	1,591
07/16/2026	19.75	19.76	19.74	19.76	+0.05%	3,089
07/15/2026	19.78	19.78	19.74	19.75	+0.50%	3,200
07/14/2026	19.74	19.79	19.65	19.65	-0.79%	2,025
07/13/2026	19.74	19.81	19.64	19.81	+0.56%	1,573
07/09/2026	19.75	19.79	19.69	19.70	+0.04%	2,194
07/08/2026	19.69	19.75	19.69	19.69	+0.31%	1,399
07/07/2026	20.13	20.13	19.63	19.63	-1.38%	282
07/06/2026	19.68	19.93	19.68	19.90	+1.25%	1,446
07/02/2026	19.63	19.66	19.63	19.66	+0.10%	5,731
07/01/2026	19.63	19.66	19.63	19.64	+0.10%	5,882
06/30/2026	19.64	19.66	19.59	19.62	-0.10%	5,306
06/29/2026	19.64	19.74	19.64	19.64	-0.60%	19,224
06/26/2026	19.93	19.93	19.74	19.76	-0.89%	2,647
06/25/2026	19.82	19.93	19.82	19.93	+0.95%	3,312
06/24/2026	19.79	19.85	19.71	19.75	+0.45%	2,347
06/23/2026	20.23	20.23	19.66	19.66	+0.98%	2,224
06/22/2026	19.65	19.65	19.47	19.47	-0.82%	949
06/18/2026	19.44	19.63	19.44	19.63	+0.95%	3,793
06/17/2026	19.77	19.77	19.44	19.44	-0.50%	3,274
06/16/2026	19.64	19.84	19.44	19.54	-0.52%	3,428
06/15/2026	19.64	19.64	19.64	19.64	-0.12%	147
06/11/2026	19.67	19.67	19.67	19.67	-0.89%	524
06/10/2026	19.84	19.84	19.84	19.84	+1.92%	354
06/05/2026	19.44	19.47	19.43	19.47	+0.20%	4,268
06/04/2026	19.43	19.43	19.43	19.43	-1.05%	338
06/03/2026	19.84	19.84	19.43	19.64	-1.11%	5,664
06/02/2026	19.61	20.23	19.53	19.86	+1.53%	5,504
05/29/2026	19.45	19.56	19.45	19.56	+0.56%	1,550
05/28/2026	19.62	19.63	19.45	19.45	+0.35%	5,009
05/26/2026	19.21	19.38	19.16	19.38	-0.05%	1,657
05/22/2026	19.14	19.39	19.14	19.39	0.00%	1,542
05/21/2026	19.39	19.39	19.39	19.39	-0.50%	238
05/20/2026	19.49	19.56	19.49	19.49	0.00%	2,419
05/19/2026	19.51	19.55	19.49	19.49	-0.16%	2,662
05/18/2026	19.52	19.60	19.52	19.52	+0.16%	2,577