Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridgewater Bancshares Inc (NQ: BWB )

11.27 +0.06 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 10.45 10.46 10.33 10.37 63,305 -0.05(-0.48%)
Nov 29, 2023 10.45 10.54 10.38 10.42 148,765 +0.12(+1.17%)
Nov 28, 2023 10.33 10.42 10.27 10.30 117,760 -0.08(-0.77%)
Nov 27, 2023 10.45 10.52 10.35 10.38 62,789 -0.10(-0.95%)
Nov 24, 2023 10.40 10.52 10.18 10.48 46,163 +0.02(+0.19%)
Nov 22, 2023 10.50 10.50 10.36 10.46 77,152 +0.03(+0.29%)
Nov 21, 2023 10.45 10.61 10.42 10.43 48,747 -0.19(-1.79%)
Nov 20, 2023 10.62 10.70 10.53 10.62 127,341 +0.00(+0.00%)
Nov 17, 2023 10.70 10.70 10.49 10.62 170,657 +0.06(+0.57%)
Nov 16, 2023 10.73 10.88 10.44 10.56 26,813 -0.24(-2.22%)
Nov 15, 2023 10.98 11.21 10.72 10.80 48,266 -0.21(-1.91%)
Nov 14, 2023 10.50 11.08 10.46 11.01 100,405 +0.77(+7.52%)
Nov 13, 2023 10.27 10.35 10.14 10.24 29,294 -0.01(-0.10%)
Nov 10, 2023 10.12 10.36 10.09 10.25 46,072 +0.09(+0.89%)
Nov 09, 2023 10.29 10.39 10.08 10.16 46,124 -0.20(-1.93%)
Nov 08, 2023 10.40 10.44 10.23 10.36 35,131 -0.14(-1.33%)
Nov 07, 2023 10.25 10.55 10.22 10.50 46,176 +0.30(+2.94%)
Nov 06, 2023 10.23 10.36 10.19 10.20 31,048 -0.10(-0.97%)
Nov 03, 2023 10.19 10.52 9.880 10.30 44,761 +0.41(+4.15%)
Nov 02, 2023 9.760 9.940 9.750 9.890 45,754 +0.31(+3.24%)
Nov 01, 2023 9.470 9.640 9.265 9.580 101,385 -0.05(-0.52%)
Oct 31, 2023 9.420 9.800 9.400 9.630 144,874 +0.12(+1.26%)
Oct 30, 2023 9.200 9.770 9.200 9.510 61,153 +0.41(+4.51%)
Oct 27, 2023 9.420 9.420 9.000 9.100 35,031 -0.45(-4.71%)
Oct 26, 2023 9.110 10.03 9.090 9.550 66,447 +0.56(+6.23%)
Oct 25, 2023 9.000 9.105 8.900 8.990 29,225 -0.02(-0.22%)
Oct 24, 2023 9.220 9.240 8.000 9.010 82,438 -0.20(-2.17%)
Oct 23, 2023 9.180 9.345 9.180 9.210 21,842 -0.05(-0.54%)
Oct 20, 2023 9.580 9.580 9.230 9.260 37,239 -0.31(-3.24%)
Oct 19, 2023 9.380 9.620 9.380 9.570 36,864 +0.19(+2.03%)
Oct 18, 2023 9.650 9.770 9.190 9.380 42,995 -0.41(-4.19%)
Oct 17, 2023 9.580 10.01 9.580 9.790 46,921 +0.24(+2.51%)
Oct 16, 2023 9.380 9.670 9.520 9.550 30,565 +0.17(+1.81%)
Oct 13, 2023 9.530 9.641 9.340 9.380 20,867 -0.35(-3.60%)
Oct 12, 2023 9.903 9.940 9.651 9.730 26,511 -0.14(-1.42%)
Oct 11, 2023 9.810 9.905 9.720 9.870 17,406 +0.13(+1.33%)
Oct 10, 2023 9.675 9.900 9.675 9.740 33,567 +0.07(+0.72%)
Oct 09, 2023 9.490 9.790 9.490 9.670 30,631 +0.00(+0.00%)
Oct 06, 2023 9.460 9.710 9.460 9.670 25,430 +0.00(+0.00%)
Oct 05, 2023 9.520 9.770 9.430 9.670 50,140 +0.23(+2.44%)
Oct 04, 2023 9.210 9.460 9.160 9.440 34,167 +0.24(+2.61%)
Oct 03, 2023 9.340 9.340 9.180 9.200 31,343 -0.16(-1.71%)
Oct 02, 2023 9.480 9.480 9.270 9.360 33,478 -0.12(-1.27%)
Sep 29, 2023 9.650 9.790 9.450 9.480 24,177 -0.04(-0.42%)
Sep 28, 2023 9.530 9.680 9.490 9.520 22,248 -0.01(-0.10%)
Sep 27, 2023 9.670 9.890 9.480 9.530 104,451 -0.20(-2.06%)
Sep 26, 2023 9.740 9.810 9.670 9.730 34,933 -0.16(-1.62%)
Sep 25, 2023 9.770 9.955 9.810 9.890 23,297 +0.12(+1.23%)
Sep 22, 2023 9.940 9.940 9.770 9.770 23,706 -0.18(-1.81%)
Sep 21, 2023 9.810 10.05 9.760 9.950 29,445 +0.14(+1.43%)
Sep 20, 2023 10.36 10.36 9.810 9.810 23,013 -0.09(-0.91%)
Sep 19, 2023 10.02 10.26 9.870 9.900 23,599 -0.12(-1.20%)
Sep 18, 2023 10.35 10.38 9.930 10.02 23,666 -0.42(-4.02%)
Sep 15, 2023 10.28 10.57 10.13 10.44 97,544 +0.15(+1.46%)
Sep 14, 2023 10.00 10.30 9.930 10.29 27,145 +0.33(+3.31%)
Sep 13, 2023 10.00 10.07 9.945 9.960 26,911 -0.16(-1.58%)
Sep 12, 2023 10.06 10.21 10.05 10.12 28,447 +0.00(+0.00%)
Sep 11, 2023 10.25 10.33 10.06 10.12 28,818 -0.10(-0.98%)
Sep 08, 2023 10.22 10.30 10.14 10.22 83,664 +0.05(+0.49%)
Sep 07, 2023 10.28 10.29 10.06 10.17 157,153 -0.20(-1.93%)
Sep 06, 2023 10.62 10.62 10.36 10.37 35,924 -0.28(-2.63%)
Sep 05, 2023 10.87 10.87 10.53 10.65 28,652 -0.22(-2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.