BWBBP | BRIDGWTR BNCSH DO-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

BRIDGWTR BNCSH DO-A (BWBBP)

NASDAQ

$18.71+$0.08 (+0.42%)

Price as of Nov 13, 2026 11:56 AM EST

N/A
Market Cap
-1.79%
1-Year Change
Banks - Regional
Industry

1 Month
-2.91%

Low Price$18.26

High Price$19.17
3 Months
-6.39%

Low Price$18.26

High Price$19.49
1 Year
-1.79%

Low Price$18.26

High Price$19.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	$0.37 Dividend
11/11/2026	18.43	18.52	18.23	18.26	-2.71%	3,760
11/09/2026	18.55	18.78	18.55	18.77	+0.005%	1,226
11/05/2026	18.53	18.77	18.53	18.77	+0.37%	915
11/04/2026	19.12	19.12	18.70	18.70	-0.89%	2,058
11/03/2026	18.97	19.02	18.87	18.87	-0.26%	423
11/02/2026	18.88	18.92	18.88	18.92	+0.26%	484
10/30/2026	18.87	18.87	18.87	18.87	+1.53%	1,051
10/29/2026	18.53	18.70	18.53	18.59	-0.73%	1,227
10/27/2026	18.90	18.90	18.72	18.72	-0.52%	874
10/26/2026	18.63	18.87	18.63	18.82	-1.84%	1,865
10/23/2026	19.11	19.17	19.11	19.17	+0.62%	1,659
10/22/2026	19.05	19.06	19.05	19.06	+0.99%	991
10/21/2026	18.94	18.94	18.76	18.87	+1.85%	2,071
10/20/2026	18.56	18.56	18.53	18.53	+0.0005%	1,222
10/19/2026	18.61	18.61	18.53	18.53	-1.83%	1,623
10/16/2026	18.92	18.92	18.87	18.87	-0.66%	325
10/15/2026	19.00	19.00	19.00	19.00	+0.05%	614
10/14/2026	18.99	18.99	18.99	18.99	+1.15%	707
10/13/2026	18.38	18.77	18.38	18.77	-0.26%	285
10/12/2026	19.02	19.02	18.82	18.82	+0.05%	3,737
10/09/2026	18.77	18.81	18.77	18.81	-0.10%	418
10/07/2026	18.76	18.87	18.38	18.83	-0.77%	6,051
10/06/2026	18.98	18.98	18.98	18.98	+0.05%	843
10/05/2026	19.07	19.07	18.96	18.97	-1.10%	696
10/02/2026	19.18	19.18	19.18	19.18	+0.27%	436
10/01/2026	19.11	19.23	19.11	19.13	-0.08%	1,623
09/30/2026	19.19	19.19	19.03	19.14	+1.18%	8,023
09/28/2026	18.97	19.12	18.87	18.92	-1.53%	3,275
09/25/2026	19.24	19.24	19.13	19.21	-0.15%	1,240
09/24/2026	19.24	19.36	19.24	19.24	+0.46%	2,677
09/23/2026	19.28	19.28	19.12	19.15	-0.10%	1,830
09/22/2026	19.16	19.31	19.16	19.17	+0.31%	1,978
09/21/2026	19.12	19.12	19.12	19.12	-1.72%	1,005
09/18/2026	19.29	19.45	19.29	19.45	+1.49%	4,465
09/16/2026	19.22	19.22	19.12	19.16	-0.51%	3,226
09/15/2026	19.26	19.26	19.26	19.26	0.00%	110
09/14/2026	19.21	19.32	19.15	19.26	+0.10%	2,623
09/11/2026	19.35	19.35	19.23	19.24	-0.63%	1,889
09/10/2026	19.37	19.37	19.37	19.37	-0.15%	145
09/09/2026	19.37	19.40	19.37	19.40	-0.18%	2,118
09/04/2026	19.37	19.48	19.37	19.43	+0.11%	1,850
09/03/2026	19.48	19.48	19.24	19.41	-0.40%	1,177
09/02/2026	19.49	19.49	19.49	19.49	0.00%	186
09/01/2026	19.52	19.52	19.49	19.49	+0.96%	569
08/31/2026	19.26	19.41	19.26	19.30	-0.51%	6,656
08/28/2026	19.36	19.40	19.30	19.40	0.00%	4,347
08/27/2026	19.39	19.41	19.33	19.40	+0.15%	3,200
08/26/2026	19.36	19.37	19.36	19.37	-0.10%	463
08/25/2026	19.33	19.47	19.33	19.39	+0.05%	5,179
08/24/2026	19.39	19.39	19.38	19.38	-0.03%	590
08/21/2026	19.41	19.41	19.36	19.39	-0.35%	2,344
08/20/2026	19.45	19.45	19.45	19.45	-0.05%	571
08/19/2026	19.35	19.46	19.34	19.46	+0.63%	1,019
08/18/2026	19.33	19.34	19.33	19.34	+0.15%	1,418
08/17/2026	19.42	19.51	19.26	19.31	-1.08%	2,637
08/14/2026	19.53	19.84	19.18	19.52	-0.13%	2,542
08/14/2026	$0.37 Dividend
08/13/2026	19.48	19.55	19.28	19.55	+1.08%	2,562
08/12/2026	19.54	19.54	19.34	19.34	-0.87%	10,439
08/11/2026	19.23	19.53	19.23	19.51	+1.25%	7,197
08/10/2026	19.27	19.27	19.27	19.27	0.00%	361
08/07/2026	19.24	19.27	19.24	19.27	+0.10%	1,420
08/06/2026	19.21	19.25	19.21	19.25	+0.65%	918
08/05/2026	19.23	19.25	19.13	19.13	-0.65%	1,918
08/03/2026	19.25	19.25	19.22	19.25	0.00%	905
07/30/2026	19.19	19.25	19.19	19.25	+0.45%	3,667
07/29/2026	19.16	19.16	19.16	19.16	-0.40%	112
07/28/2026	19.34	19.34	19.24	19.24	+0.28%	1,427
07/27/2026	19.16	19.21	19.16	19.19	-0.92%	3,629
07/24/2026	19.12	19.37	19.12	19.37	+0.65%	2,160
07/23/2026	19.05	19.24	19.05	19.24	+0.48%	251
07/22/2026	19.29	19.29	19.15	19.15	-0.52%	1,534
07/21/2026	19.11	19.33	19.01	19.25	+0.76%	3,753
07/20/2026	19.37	19.37	19.11	19.11	-1.34%	1,303
07/17/2026	19.36	19.37	19.36	19.37	0.00%	1,591
07/16/2026	19.36	19.37	19.35	19.37	+0.05%	3,089
07/15/2026	19.39	19.39	19.35	19.36	+0.50%	3,200
07/14/2026	19.35	19.40	19.26	19.26	-0.79%	2,025
07/13/2026	19.35	19.41	19.25	19.41	+0.56%	1,573
07/09/2026	19.36	19.40	19.30	19.31	+0.04%	2,194
07/08/2026	19.30	19.36	19.30	19.30	+0.31%	1,399
07/07/2026	19.73	19.73	19.24	19.24	-1.38%	282
07/06/2026	19.29	19.54	19.29	19.51	+1.25%	1,446
07/02/2026	19.24	19.27	19.24	19.27	+0.10%	5,731
07/01/2026	19.24	19.27	19.24	19.25	+0.10%	5,882
06/30/2026	19.25	19.27	19.20	19.23	-0.10%	5,306
06/29/2026	19.25	19.35	19.25	19.25	-0.60%	19,224
06/26/2026	19.54	19.54	19.35	19.37	-0.89%	2,647
06/25/2026	19.43	19.54	19.43	19.54	+0.95%	3,312
06/24/2026	19.40	19.46	19.32	19.36	+0.45%	2,347
06/23/2026	19.83	19.83	19.27	19.27	+0.98%	2,224
06/22/2026	19.26	19.26	19.08	19.08	-0.82%	949
06/18/2026	19.06	19.24	19.06	19.24	+0.95%	3,793
06/17/2026	19.38	19.38	19.06	19.06	-0.50%	3,274
06/16/2026	19.25	19.45	19.06	19.16	-0.52%	3,428
06/15/2026	19.26	19.26	19.26	19.26	-0.12%	147
06/11/2026	19.28	19.28	19.28	19.28	-0.89%	524
06/10/2026	19.45	19.45	19.45	19.45	+1.92%	354
06/05/2026	19.06	19.09	19.05	19.09	+0.20%	4,268