Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Bridgewater Bancshares Inc (NQ: BWB )

11.88 +0.14 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2020 10.30 10.51 10.04 10.42 54,500 +0.00(+0.00%)
May 28, 2020 10.95 11.15 9.860 10.42 68,304 -0.33(-3.07%)
May 27, 2020 10.29 10.78 10.00 10.75 120,680 +0.71(+7.07%)
May 26, 2020 10.28 10.28 10.00 10.04 92,438 +0.20(+2.03%)
May 22, 2020 9.950 10.16 9.650 9.840 72,300 +0.02(+0.20%)
May 21, 2020 9.700 10.00 9.520 9.820 104,819 +0.11(+1.13%)
May 20, 2020 9.420 9.930 9.100 9.710 49,500 +0.52(+5.66%)
May 19, 2020 9.780 9.990 9.130 9.190 47,911 -0.70(-7.08%)
May 18, 2020 9.530 9.970 9.197 9.890 111,081 +0.85(+9.40%)
May 15, 2020 8.970 9.195 8.600 9.040 29,100 +0.11(+1.23%)
May 14, 2020 8.490 8.970 8.105 8.930 142,005 +0.19(+2.17%)
May 13, 2020 8.710 8.800 8.310 8.740 65,424 -0.09(-1.02%)
May 12, 2020 9.160 9.160 8.820 8.830 66,115 -0.30(-3.29%)
May 11, 2020 9.530 9.655 9.005 9.130 162,511 -0.59(-6.07%)
May 08, 2020 9.580 9.830 9.408 9.720 62,100 +0.42(+4.52%)
May 07, 2020 9.690 9.690 9.220 9.300 99,780 -0.22(-2.31%)
May 06, 2020 9.660 9.770 9.380 9.520 109,538 +0.00(+0.00%)
May 05, 2020 10.00 10.22 9.500 9.520 89,685 -0.30(-3.05%)
May 04, 2020 9.900 9.999 9.650 9.820 83,917 -0.18(-1.80%)
May 01, 2020 9.490 10.10 9.490 10.00 156,800 -0.13(-1.28%)
Apr 30, 2020 10.14 10.35 9.140 10.13 72,264 -0.34(-3.25%)
Apr 29, 2020 9.900 10.92 9.850 10.47 187,163 +0.69(+7.06%)
Apr 28, 2020 9.490 9.880 9.410 9.780 65,075 +0.45(+4.82%)
Apr 27, 2020 9.240 9.490 9.070 9.330 64,320 +0.23(+2.53%)
Apr 24, 2020 8.930 9.230 8.865 9.100 28,400 +0.18(+2.02%)
Apr 23, 2020 8.930 9.100 8.720 8.920 53,709 -0.06(-0.67%)
Apr 22, 2020 9.190 9.190 8.845 8.980 44,063 +0.05(+0.56%)
Apr 21, 2020 8.650 9.440 8.650 8.930 60,835 -0.07(-0.78%)
Apr 20, 2020 9.000 9.232 8.720 9.000 73,148 +0.04(+0.45%)
Apr 17, 2020 8.750 9.050 8.750 8.960 57,900 +0.45(+5.29%)
Apr 16, 2020 8.780 8.890 8.200 8.510 129,879 -0.35(-3.95%)
Apr 15, 2020 9.000 9.290 8.768 8.860 131,234 -0.60(-6.34%)
Apr 14, 2020 9.650 9.840 9.240 9.460 47,771 -0.07(-0.73%)
Apr 13, 2020 9.650 9.810 9.300 9.530 59,882 -0.29(-2.95%)
Apr 09, 2020 9.630 9.850 9.440 9.820 98,300 +0.39(+4.14%)
Apr 08, 2020 9.450 9.740 9.110 9.430 98,356 +0.27(+2.95%)
Apr 07, 2020 9.200 9.490 9.000 9.160 94,371 +0.16(+1.78%)
Apr 06, 2020 9.050 9.240 8.910 9.000 106,476 +0.47(+5.51%)
Apr 03, 2020 8.600 8.890 8.388 8.530 55,500 -0.22(-2.51%)
Apr 02, 2020 8.790 9.500 8.280 8.750 97,339 -0.01(-0.11%)
Apr 01, 2020 9.210 9.260 8.750 8.760 104,707 -0.99(-10.15%)
Mar 31, 2020 9.390 9.770 9.140 9.750 99,596 +0.26(+2.74%)
Mar 30, 2020 9.220 9.500 9.090 9.490 42,269 +0.43(+4.75%)
Mar 27, 2020 9.220 9.730 8.900 9.060 42,400 -0.54(-5.62%)
Mar 26, 2020 9.100 9.600 9.075 9.600 111,799 +0.55(+6.08%)
Mar 25, 2020 8.800 9.470 8.600 9.050 125,936 +0.18(+2.03%)
Mar 24, 2020 8.520 8.990 8.350 8.870 110,261 +0.56(+6.74%)
Mar 23, 2020 8.880 8.970 7.990 8.310 94,918 -0.71(-7.87%)
Mar 20, 2020 9.220 10.08 8.560 9.020 121,600 -0.24(-2.59%)
Mar 19, 2020 8.680 9.290 8.600 9.260 121,781 +0.62(+7.18%)
Mar 18, 2020 10.01 10.01 8.380 8.640 114,335 -1.69(-16.36%)
Mar 17, 2020 9.520 10.50 9.180 10.33 162,292 +0.97(+10.36%)
Mar 16, 2020 9.470 10.47 9.250 9.360 123,259 -1.04(-10.00%)
Mar 13, 2020 10.40 10.99 10.10 10.40 154,300 +0.46(+4.63%)
Mar 12, 2020 10.15 10.48 9.880 9.940 156,366 -0.44(-4.24%)
Mar 11, 2020 10.77 11.07 10.28 10.38 125,853 -0.58(-5.29%)
Mar 10, 2020 10.66 11.20 10.65 10.96 149,652 +0.27(+2.53%)
Mar 09, 2020 11.19 11.50 10.56 10.69 80,298 -1.16(-9.79%)
Mar 06, 2020 12.00 12.14 11.51 11.85 88,500 -0.33(-2.71%)
Mar 05, 2020 12.29 12.54 12.05 12.18 75,023 -0.27(-2.17%)
Mar 04, 2020 12.55 12.75 12.28 12.45 52,940 -0.02(-0.16%)
Mar 03, 2020 12.60 12.75 12.26 12.47 72,823 -0.20(-1.58%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.