Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Bridgewater Bancshares Inc (NQ: BWB )

12.19 +0.18 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 30, 2024 11.63 11.67 10.87 10.88 81,061 -0.90(-7.64%)
Apr 29, 2024 11.80 12.00 11.62 11.78 69,295 +0.03(+0.26%)
Apr 26, 2024 11.78 11.96 11.64 11.75 47,307 -0.05(-0.42%)
Apr 25, 2024 11.84 12.00 11.62 11.80 94,771 -0.29(-2.40%)
Apr 24, 2024 11.86 12.14 11.86 12.09 49,472 +0.10(+0.83%)
Apr 23, 2024 12.13 12.14 11.95 11.99 39,464 -0.06(-0.50%)
Apr 22, 2024 11.93 12.22 11.85 12.05 28,177 +0.38(+3.26%)
Apr 19, 2024 11.27 11.71 11.27 11.67 61,918 +0.34(+3.00%)
Apr 18, 2024 11.24 11.44 11.18 11.33 57,596 +0.16(+1.43%)
Apr 17, 2024 11.22 11.34 11.17 11.17 38,498 +0.01(+0.09%)
Apr 16, 2024 11.18 11.34 11.13 11.16 34,823 -0.02(-0.18%)
Apr 15, 2024 11.28 11.40 11.16 11.18 39,723 -0.13(-1.15%)
Apr 12, 2024 11.18 11.39 11.11 11.31 35,396 +0.06(+0.53%)
Apr 11, 2024 11.10 11.29 11.05 11.25 46,684 +0.15(+1.35%)
Apr 10, 2024 11.32 11.75 11.05 11.10 60,328 -0.55(-4.72%)
Apr 09, 2024 11.67 11.80 11.57 11.65 55,774 -0.02(-0.17%)
Apr 08, 2024 11.59 11.89 11.59 11.67 36,731 +0.08(+0.69%)
Apr 05, 2024 11.47 11.76 11.46 11.59 38,550 +0.01(+0.09%)
Apr 04, 2024 11.35 11.92 11.35 11.58 54,917 +0.28(+2.48%)
Apr 03, 2024 11.19 11.41 11.19 11.30 40,204 +0.02(+0.18%)
Apr 02, 2024 11.45 11.62 11.22 11.28 57,694 -0.37(-3.18%)
Apr 01, 2024 11.52 11.74 11.49 11.65 71,408 +0.01(+0.09%)
Mar 28, 2024 11.42 11.73 11.36 11.64 67,987 +0.16(+1.39%)
Mar 27, 2024 11.39 11.49 11.37 11.48 65,673 +0.19(+1.68%)
Mar 26, 2024 11.44 11.67 11.21 11.29 28,516 -0.04(-0.35%)
Mar 25, 2024 11.43 11.43 11.24 11.33 29,866 -0.06(-0.53%)
Mar 22, 2024 11.66 11.66 11.34 11.39 24,053 -0.20(-1.73%)
Mar 21, 2024 11.66 11.80 11.54 11.59 39,898 -0.04(-0.34%)
Mar 20, 2024 11.09 11.76 11.04 11.63 38,097 +0.48(+4.30%)
Mar 19, 2024 11.10 11.29 11.06 11.15 27,542 +0.06(+0.54%)
Mar 18, 2024 11.42 11.67 11.09 11.09 43,078 -0.36(-3.14%)
Mar 15, 2024 11.23 11.61 11.23 11.45 179,307 +0.15(+1.33%)
Mar 14, 2024 11.60 11.60 11.25 11.30 54,973 -0.37(-3.17%)
Mar 13, 2024 11.50 11.82 11.50 11.67 41,407 +0.11(+0.95%)
Mar 12, 2024 11.70 11.77 11.53 11.56 30,205 -0.23(-1.95%)
Mar 11, 2024 11.64 11.80 11.60 11.79 44,377 +0.08(+0.68%)
Mar 08, 2024 11.86 11.86 11.66 11.71 47,954 +0.03(+0.26%)
Mar 07, 2024 11.88 11.96 11.65 11.68 48,626 +0.00(+0.00%)
Mar 06, 2024 11.91 11.94 11.58 11.68 62,347 -0.21(-1.77%)
Mar 05, 2024 11.73 12.06 11.68 11.89 56,075 +0.30(+2.59%)
Mar 04, 2024 11.75 11.99 11.56 11.59 51,074 -0.16(-1.36%)
Mar 01, 2024 11.77 11.88 11.66 11.75 99,078 -0.10(-0.84%)
Feb 29, 2024 11.98 12.10 11.77 11.85 30,409 +0.04(+0.34%)
Feb 28, 2024 11.79 11.97 11.79 11.81 24,592 -0.11(-0.92%)
Feb 27, 2024 11.99 12.14 11.85 11.92 35,822 -0.05(-0.42%)
Feb 26, 2024 12.09 12.22 11.85 11.97 34,994 -0.01(-0.08%)
Feb 23, 2024 11.80 12.08 11.80 11.98 23,151 +0.09(+0.76%)
Feb 22, 2024 11.97 12.13 11.82 11.89 40,598 -0.12(-1.00%)
Feb 21, 2024 11.93 12.05 11.85 12.01 40,820 -0.01(-0.08%)
Feb 20, 2024 11.85 12.28 11.85 12.02 49,983 -0.01(-0.08%)
Feb 16, 2024 12.09 12.26 12.02 12.03 34,539 -0.18(-1.47%)
Feb 15, 2024 12.06 12.32 11.91 12.21 102,222 +0.29(+2.43%)
Feb 14, 2024 11.89 11.95 11.66 11.92 59,669 +0.18(+1.53%)
Feb 13, 2024 12.16 12.31 11.61 11.74 129,469 -0.81(-6.45%)
Feb 12, 2024 12.25 12.64 12.25 12.55 66,250 +0.28(+2.28%)
Feb 09, 2024 11.88 12.36 11.78 12.27 98,972 +0.45(+3.81%)
Feb 08, 2024 11.70 11.88 11.65 11.82 42,735 +0.15(+1.29%)
Feb 07, 2024 11.75 11.84 11.09 11.67 96,463 -0.11(-0.93%)
Feb 06, 2024 11.97 12.10 11.64 11.78 110,908 -0.19(-1.59%)
Feb 05, 2024 11.89 12.08 11.84 11.97 73,391 +0.08(+0.67%)
Feb 02, 2024 12.06 12.29 11.78 11.89 97,817 -0.41(-3.33%)
Feb 01, 2024 12.44 12.70 11.89 12.30 115,429 -0.21(-1.68%)
Jan 31, 2024 12.76 13.05 12.49 12.51 144,832 -0.41(-3.17%)
Jan 30, 2024 13.35 13.37 12.87 12.92 81,636 -0.52(-3.87%)
Jan 29, 2024 13.68 13.78 13.36 13.44 71,098 -0.23(-1.68%)
Jan 26, 2024 14.43 14.43 13.50 13.67 64,393 -0.19(-1.37%)
Jan 25, 2024 14.03 14.03 13.35 13.86 74,268 +0.12(+0.87%)
Jan 24, 2024 13.76 13.80 13.39 13.74 59,151 +0.18(+1.33%)
Jan 23, 2024 13.75 13.75 13.41 13.56 44,025 -0.07(-0.51%)
Jan 22, 2024 13.38 13.63 13.26 13.63 53,182 +0.42(+3.18%)
Jan 19, 2024 13.03 13.26 12.85 13.21 42,079 +0.27(+2.09%)
Jan 18, 2024 12.75 12.95 12.69 12.94 45,777 +0.21(+1.65%)
Jan 17, 2024 12.40 12.77 12.30 12.73 49,865 +0.33(+2.66%)
Jan 16, 2024 12.38 12.45 12.24 12.40 44,381 -0.15(-1.20%)
Jan 12, 2024 12.83 12.91 12.40 12.55 35,510 -0.20(-1.57%)
Jan 11, 2024 12.66 12.82 12.50 12.75 66,893 -0.05(-0.39%)
Jan 10, 2024 12.44 12.82 12.31 12.80 212,439 +0.32(+2.56%)
Jan 09, 2024 12.47 12.60 12.21 12.48 73,535 -0.17(-1.34%)
Jan 08, 2024 12.70 12.70 12.48 12.65 57,227 -0.07(-0.55%)
Jan 05, 2024 12.49 12.85 12.49 12.72 163,120 +0.11(+0.87%)
Jan 04, 2024 12.68 12.88 12.58 12.61 69,203 -0.01(-0.08%)
Jan 03, 2024 13.14 13.14 12.61 12.62 99,182 -0.51(-3.88%)
Jan 02, 2024 13.49 13.71 13.03 13.13 162,924 -0.39(-2.88%)
Dec 29, 2023 13.31 14.17 13.20 13.52 167,375 +0.24(+1.81%)
Dec 28, 2023 12.97 13.55 12.97 13.28 104,752 +0.37(+2.87%)
Dec 27, 2023 12.10 12.92 12.10 12.91 258,739 +0.81(+6.69%)
Dec 26, 2023 12.10 12.26 11.95 12.10 170,759 +0.07(+0.58%)
Dec 22, 2023 12.11 12.28 11.98 12.03 91,493 +0.03(+0.25%)
Dec 21, 2023 12.03 12.03 11.93 12.00 62,063 +0.08(+0.67%)
Dec 20, 2023 12.05 12.35 11.91 11.92 92,909 -0.09(-0.75%)
Dec 19, 2023 11.90 12.07 11.78 12.01 115,002 +0.16(+1.35%)
Dec 18, 2023 12.12 12.16 11.77 11.85 96,940 -0.25(-2.07%)
Dec 15, 2023 12.52 12.54 12.04 12.10 173,582 -0.39(-3.12%)
Dec 14, 2023 12.27 12.62 11.66 12.49 136,029 +0.49(+4.08%)
Dec 13, 2023 11.32 12.04 11.32 12.00 198,093 +0.68(+6.01%)
Dec 12, 2023 11.33 11.42 11.22 11.32 122,911 +0.05(+0.44%)
Dec 11, 2023 11.32 11.47 11.22 11.27 55,153 +0.04(+0.36%)
Dec 08, 2023 11.08 11.35 11.08 11.23 92,397 +0.13(+1.17%)
Dec 07, 2023 10.98 11.32 10.45 11.10 83,213 +0.10(+0.91%)
Dec 06, 2023 11.12 11.45 10.98 11.00 49,351 +0.02(+0.18%)
Dec 05, 2023 11.09 11.09 10.29 10.98 53,241 -0.12(-1.08%)
Dec 04, 2023 10.93 11.26 10.93 11.10 206,003 +0.11(+1.00%)
Dec 01, 2023 10.50 10.99 10.37 10.99 115,686 +0.62(+5.98%)
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%)
Sep 01, 2023 10.49 10.92 10.48 10.87 44,485 +0.41(+3.92%)
Aug 31, 2023 10.50 10.66 10.41 10.46 52,513 +0.05(+0.48%)
Aug 30, 2023 10.36 10.47 10.23 10.41 40,985 +0.04(+0.39%)
Aug 29, 2023 10.24 10.38 10.18 10.37 35,099 +0.17(+1.67%)
Aug 28, 2023 10.14 10.26 10.13 10.20 30,544 +0.05(+0.49%)
Aug 25, 2023 10.23 10.30 10.15 10.15 30,556 -0.11(-1.07%)
Aug 24, 2023 10.05 10.29 10.05 10.26 50,605 +0.15(+1.48%)
Aug 23, 2023 10.13 10.15 10.05 10.11 49,479 +0.05(+0.50%)
Aug 22, 2023 10.23 10.30 10.03 10.06 51,008 -0.21(-2.04%)
Aug 21, 2023 10.25 10.38 10.17 10.27 26,972 -0.11(-1.06%)
Aug 18, 2023 10.32 10.49 10.32 10.38 28,852 -0.07(-0.67%)
Aug 17, 2023 10.36 10.46 10.27 10.45 36,603 +0.11(+1.06%)
Aug 16, 2023 10.37 10.55 10.30 10.34 65,100 -0.10(-0.96%)
Aug 15, 2023 10.61 10.63 10.35 10.44 42,330 -0.23(-2.16%)
Aug 14, 2023 11.11 11.11 10.61 10.67 44,689 -0.23(-2.11%)
Aug 11, 2023 10.63 10.90 10.63 10.90 30,833 +0.20(+1.87%)
Aug 10, 2023 10.63 10.78 10.63 10.70 26,196 +0.00(+0.00%)
Aug 09, 2023 11.02 11.02 10.70 10.70 36,432 -0.39(-3.52%)
Aug 08, 2023 10.89 11.14 10.74 11.09 32,120 -0.02(-0.18%)
Aug 07, 2023 10.95 11.13 10.84 11.11 28,763 +0.14(+1.28%)
Aug 04, 2023 10.81 11.04 10.80 10.97 29,454 +0.19(+1.76%)
Aug 03, 2023 10.67 10.92 10.61 10.78 20,710 -0.03(-0.28%)
Aug 02, 2023 10.58 10.83 10.55 10.81 42,973 +0.16(+1.50%)
Aug 01, 2023 10.71 10.80 10.52 10.65 45,060 -0.06(-0.56%)
Jul 31, 2023 10.89 11.00 10.59 10.71 59,024 -0.17(-1.56%)
Jul 28, 2023 10.79 11.23 10.46 10.88 98,614 +0.15(+1.40%)
Jul 27, 2023 11.50 11.50 10.46 10.73 125,432 -0.81(-7.02%)
Jul 26, 2023 10.99 11.66 10.85 11.54 73,154 +0.69(+6.36%)
Jul 25, 2023 11.22 11.22 10.77 10.85 31,873 -0.35(-3.12%)
Jul 24, 2023 11.00 11.26 10.91 11.20 37,368 +0.22(+2.00%)
Jul 21, 2023 11.15 11.24 10.93 10.98 46,967 -0.10(-0.90%)
Jul 20, 2023 10.81 11.11 10.50 11.08 50,880 +0.25(+2.31%)
Jul 19, 2023 10.70 11.00 10.50 10.83 47,632 +0.13(+1.21%)
Jul 18, 2023 10.17 10.76 10.17 10.70 40,562 +0.62(+6.15%)
Jul 17, 2023 9.770 10.28 9.756 10.08 43,507 +0.33(+3.38%)
Jul 14, 2023 9.860 9.860 9.490 9.750 36,034 -0.08(-0.81%)
Jul 13, 2023 9.950 10.02 9.800 9.830 28,744 -0.09(-0.91%)
Jul 12, 2023 9.960 10.07 9.840 9.920 38,765 +0.27(+2.80%)
Jul 11, 2023 9.520 9.690 9.470 9.650 42,620 +0.20(+2.12%)
Jul 10, 2023 9.510 9.715 9.360 9.450 31,840 -0.13(-1.36%)
Jul 07, 2023 9.320 9.710 9.320 9.580 134,063 +0.26(+2.79%)
Jul 06, 2023 9.560 9.640 9.230 9.320 72,059 -0.29(-3.02%)
Jul 05, 2023 9.660 9.893 9.580 9.610 78,245 -0.07(-0.72%)
Jul 03, 2023 9.850 10.03 9.670 9.680 29,380 -0.17(-1.73%)
Jun 30, 2023 9.970 10.18 9.795 9.850 63,694 -0.07(-0.71%)
Jun 29, 2023 9.880 10.07 9.796 9.920 41,837 +0.14(+1.43%)
Jun 28, 2023 9.900 9.900 9.700 9.780 52,403 -0.14(-1.41%)
Jun 27, 2023 10.02 10.12 9.900 9.920 55,249 -0.08(-0.80%)
Jun 26, 2023 10.12 10.33 9.887 10.00 79,004 -0.13(-1.28%)
Jun 23, 2023 9.860 10.26 9.690 10.13 448,741 +0.11(+1.10%)
Jun 22, 2023 9.940 10.22 9.820 10.02 63,636 +0.06(+0.60%)
Jun 21, 2023 9.950 10.15 9.810 9.960 48,240 -0.02(-0.20%)
Jun 20, 2023 10.26 10.47 9.940 9.980 42,067 -0.34(-3.29%)
Jun 16, 2023 10.50 10.50 10.14 10.32 93,093 -0.07(-0.67%)
Jun 15, 2023 10.18 10.46 10.18 10.39 68,714 +1.96(+23.25%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.