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 )

12.11 +0.23 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 08, 2023 8.820 8.900 8.360 8.430 121,579 -0.30(-3.44%)
May 05, 2023 8.500 9.275 8.410 8.730 113,582 +0.47(+5.69%)
May 04, 2023 8.630 8.630 7.900 8.260 256,269 -0.43(-4.95%)
May 03, 2023 9.090 9.200 8.640 8.690 116,928 -0.29(-3.23%)
May 02, 2023 9.600 9.600 8.780 8.980 142,164 -0.62(-6.46%)
May 01, 2023 9.950 9.985 9.530 9.600 95,984 -0.35(-3.52%)
Apr 28, 2023 9.800 10.12 9.800 9.950 132,797 +0.15(+1.53%)
Apr 27, 2023 9.640 10.36 9.640 9.800 169,288 +0.42(+4.48%)
Apr 26, 2023 9.420 9.645 9.130 9.380 181,662 -0.22(-2.29%)
Apr 25, 2023 9.950 9.950 9.550 9.600 139,288 -0.43(-4.29%)
Apr 24, 2023 10.02 10.29 10.01 10.03 79,139 -0.17(-1.67%)
Apr 21, 2023 10.15 10.23 9.920 10.20 128,079 +0.00(+0.00%)
Apr 20, 2023 10.27 10.28 10.05 10.20 75,959 -0.23(-2.21%)
Apr 19, 2023 10.21 10.45 10.16 10.43 50,719 +0.21(+2.05%)
Apr 18, 2023 10.33 10.46 10.05 10.22 91,348 -0.11(-1.06%)
Apr 17, 2023 10.02 10.33 9.840 10.33 120,672 +0.27(+2.68%)
Apr 14, 2023 10.32 10.47 10.00 10.06 88,827 -0.25(-2.42%)
Apr 13, 2023 10.21 10.41 10.18 10.31 55,242 +0.12(+1.18%)
Apr 12, 2023 10.40 10.40 10.17 10.19 74,756 -0.20(-1.92%)
Apr 11, 2023 10.58 10.70 10.35 10.39 93,970 -0.17(-1.61%)
Apr 10, 2023 10.40 10.61 10.39 10.56 76,901 +0.16(+1.54%)
Apr 06, 2023 10.36 10.58 10.32 10.40 44,705 +0.08(+0.78%)
Apr 05, 2023 10.23 10.52 10.18 10.32 214,668 +0.02(+0.19%)
Apr 04, 2023 10.84 11.10 10.08 10.30 181,864 -0.52(-4.81%)
Apr 03, 2023 10.86 11.00 10.71 10.82 222,309 -0.02(-0.18%)
Mar 31, 2023 10.89 10.95 10.74 10.84 274,755 -0.04(-0.37%)
Mar 30, 2023 11.33 11.33 10.82 10.88 86,483 -0.43(-3.80%)
Mar 29, 2023 11.34 11.36 11.11 11.31 109,350 +0.02(+0.18%)
Mar 28, 2023 11.58 11.58 11.22 11.29 129,000 -0.17(-1.48%)
Mar 27, 2023 11.36 11.63 11.32 11.46 111,400 +0.33(+2.96%)
Mar 24, 2023 10.75 11.29 10.71 11.13 254,910 +0.30(+2.77%)
Mar 23, 2023 11.21 11.28 10.81 10.83 172,325 -0.28(-2.52%)
Mar 22, 2023 11.73 11.73 11.07 11.11 145,501 -0.65(-5.53%)
Mar 21, 2023 12.09 12.19 11.65 11.76 307,267 -0.09(-0.76%)
Mar 20, 2023 12.06 12.13 11.74 11.85 101,154 -0.02(-0.17%)
Mar 17, 2023 12.73 12.73 11.77 11.87 286,407 -0.97(-7.55%)
Mar 16, 2023 12.34 13.24 11.93 12.84 150,101 +0.42(+3.38%)
Mar 15, 2023 11.88 12.63 11.80 12.42 157,150 +0.24(+1.97%)
Mar 14, 2023 12.51 12.67 12.15 12.18 196,749 +0.30(+2.53%)
Mar 13, 2023 12.20 12.20 11.00 11.88 314,209 -0.84(-6.60%)
Mar 10, 2023 13.01 13.04 12.19 12.72 310,876 -0.44(-3.34%)
Mar 09, 2023 14.10 14.21 13.09 13.16 224,058 -1.13(-7.91%)
Mar 08, 2023 14.41 14.50 14.21 14.29 63,666 -0.16(-1.11%)
Mar 07, 2023 14.70 14.70 14.42 14.45 73,742 -0.23(-1.57%)
Mar 06, 2023 14.80 14.86 14.65 14.68 96,179 -0.08(-0.54%)
Mar 03, 2023 14.64 14.87 14.49 14.76 63,389 +0.17(+1.17%)
Mar 02, 2023 14.56 14.68 14.48 14.59 82,377 -0.04(-0.27%)
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.