Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Bridgewater Bancshares Inc (NQ: BWB )

11.86 +0.30 (+2.60%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 3, 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, 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%)
Mar 02, 2020 12.47 12.81 12.33 12.67 60,306 +0.17(+1.36%)
Feb 28, 2020 12.25 12.61 12.20 12.50 112,800 +0.00(+0.00%)
Feb 27, 2020 12.50 12.85 11.26 12.50 41,885 -0.12(-0.95%)
Feb 26, 2020 13.25 13.39 12.56 12.62 86,821 -0.53(-4.03%)
Feb 25, 2020 13.29 13.37 13.03 13.15 59,835 -0.09(-0.68%)
Feb 24, 2020 13.42 13.45 13.04 13.24 41,708 -0.38(-2.79%)
Feb 21, 2020 13.80 13.80 13.52 13.62 20,600 -0.09(-0.66%)
Feb 20, 2020 13.52 13.77 13.41 13.71 73,630 +0.13(+0.96%)
Feb 19, 2020 13.60 13.71 13.57 13.58 21,648 +0.02(+0.15%)
Feb 18, 2020 13.83 13.83 13.45 13.56 28,182 -0.24(-1.74%)
Feb 14, 2020 13.80 13.82 13.59 13.80 39,800 +0.02(+0.15%)
Feb 13, 2020 13.60 13.82 13.60 13.78 20,850 +0.18(+1.32%)
Feb 12, 2020 13.76 13.78 13.48 13.60 48,311 -0.14(-1.02%)
Feb 11, 2020 13.84 13.85 13.58 13.74 34,761 -0.05(-0.36%)
Feb 10, 2020 13.71 13.88 13.60 13.79 27,009 +0.08(+0.58%)
Feb 07, 2020 13.61 13.80 13.61 13.71 65,300 -0.04(-0.33%)
Feb 06, 2020 13.70 13.77 13.54 13.76 37,902 +0.09(+0.62%)
Feb 05, 2020 13.50 13.68 13.49 13.67 65,764 +0.24(+1.79%)
Feb 04, 2020 13.44 13.47 13.26 13.43 73,966 +0.19(+1.44%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.