Bridgewater Bancshares Inc (BWBBP) stock
BWBBPNasdaqState Commercial BanksFiscal year ends December 31Also trades as BWB
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 16/309% below fair value
$19.25+0.29 (+1.53%)
Close on Oct 30, 2026Market cap $536.76MP/E 9.9Yield –
Price history
Bridgewater Bancshares share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.25
+1.53% on the day
52-week range
$18.75 – $21.18
-9.1% from the high
Change over 52 weeks
-7.3%
From $20.77 on Oct 30, 2025
Average volume
2,229
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $19.25 | $19.25 | $19.25 | $19.25 | +1.53% | 1,051 |
| Oct 29, 2026 | $18.90 | $19.08 | $18.90 | $18.96 | -0.73% | 1,227 |
| Oct 28, 2026 | $19.10 | $19.10 | $19.10 | $19.10 | 0.00% | – |
| Oct 27, 2026 | $19.28 | $19.28 | $19.10 | $19.10 | -0.52% | 874 |
| Oct 26, 2026 | $19.00 | $19.25 | $19.00 | $19.20 | -1.84% | 1,865 |
| Oct 23, 2026 | $19.49 | $19.56 | $19.49 | $19.56 | +0.62% | 1,661 |
| Oct 22, 2026 | $19.44 | $19.44 | $19.44 | $19.44 | +0.99% | 991 |
| Oct 21, 2026 | $19.32 | $19.32 | $19.14 | $19.25 | +1.85% | 2,071 |
| Oct 20, 2026 | $18.93 | $18.93 | $18.90 | $18.90 | +0.00% | 1,222 |
| Oct 19, 2026 | $18.98 | $18.99 | $18.90 | $18.90 | -1.83% | 1,623 |
| Oct 16, 2026 | $19.31 | $19.31 | $19.25 | $19.25 | -0.66% | 325 |
| Oct 15, 2026 | $19.38 | $19.38 | $19.38 | $19.38 | +0.05% | 614 |
| Oct 14, 2026 | $19.37 | $19.37 | $19.37 | $19.37 | +1.15% | 707 |
| Oct 13, 2026 | $18.75 | $19.15 | $18.75 | $19.15 | -0.26% | 285 |
| Oct 12, 2026 | $19.40 | $19.40 | $19.20 | $19.20 | +0.05% | 3,737 |
| Oct 9, 2026 | $19.15 | $19.19 | $19.15 | $19.19 | -0.10% | 418 |
| Oct 8, 2026 | $19.21 | $19.21 | $19.21 | $19.21 | 0.00% | 246 |
| Oct 7, 2026 | $19.14 | $19.25 | $18.75 | $19.21 | -0.77% | 6,051 |
| Oct 6, 2026 | $19.36 | $19.36 | $19.36 | $19.36 | +0.05% | 843 |
| Oct 5, 2026 | $19.46 | $19.46 | $19.34 | $19.35 | -1.10% | 696 |
| Oct 2, 2026 | $19.57 | $19.57 | $19.57 | $19.57 | +0.27% | 436 |
| Oct 1, 2026 | $19.49 | $19.62 | $19.49 | $19.51 | -0.08% | 1,623 |
| Sep 30, 2026 | $19.58 | $19.58 | $19.41 | $19.53 | +1.18% | 8,023 |
| Sep 29, 2026 | $19.30 | $19.30 | $19.30 | $19.30 | 0.00% | – |
| Sep 28, 2026 | $19.35 | $19.50 | $19.25 | $19.30 | -1.53% | 3,275 |
| Sep 25, 2026 | $19.63 | $19.63 | $19.52 | $19.60 | -0.15% | 1,240 |
| Sep 24, 2026 | $19.63 | $19.75 | $19.63 | $19.63 | +0.46% | 2,677 |
| Sep 23, 2026 | $19.67 | $19.67 | $19.50 | $19.54 | -0.10% | 1,830 |
| Sep 22, 2026 | $19.55 | $19.70 | $19.55 | $19.56 | +0.31% | 1,978 |
| Sep 21, 2026 | $19.50 | $19.50 | $19.50 | $19.50 | -1.72% | 1,005 |
| Sep 18, 2026 | $19.68 | $19.84 | $19.68 | $19.84 | +1.49% | 4,465 |
| Sep 17, 2026 | $19.55 | $19.55 | $19.55 | $19.55 | 0.00% | – |
| Sep 16, 2026 | $19.61 | $19.61 | $19.50 | $19.55 | -0.51% | 3,226 |
| Sep 15, 2026 | $19.65 | $19.65 | $19.65 | $19.65 | 0.00% | 110 |
| Sep 14, 2026 | $19.60 | $19.71 | $19.54 | $19.65 | +0.10% | 2,623 |
| Sep 11, 2026 | $19.74 | $19.74 | $19.61 | $19.63 | -0.63% | 1,889 |
| Sep 10, 2026 | $19.76 | $19.76 | $19.76 | $19.76 | -0.15% | 145 |
| Sep 9, 2026 | $19.76 | $19.79 | $19.76 | $19.79 | -0.18% | 2,118 |
| Sep 8, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | 0.00% | – |
| Sep 4, 2026 | $19.76 | $19.88 | $19.76 | $19.82 | +0.11% | 1,850 |
| Sep 3, 2026 | $19.88 | $19.88 | $19.63 | $19.80 | -0.40% | 1,177 |
| Sep 2, 2026 | $19.88 | $19.88 | $19.88 | $19.88 | 0.00% | 186 |
| Sep 1, 2026 | $19.91 | $19.91 | $19.88 | $19.88 | +0.96% | 569 |
| Aug 31, 2026 | $19.65 | $19.81 | $19.65 | $19.69 | -0.51% | 6,656 |
| Aug 28, 2026 | $19.75 | $19.79 | $19.69 | $19.79 | 0.00% | 4,347 |
| Aug 27, 2026 | $19.78 | $19.80 | $19.72 | $19.79 | +0.15% | 3,200 |
| Aug 26, 2026 | $19.75 | $19.76 | $19.75 | $19.76 | -0.10% | 463 |
| Aug 25, 2026 | $19.72 | $19.86 | $19.72 | $19.78 | +0.05% | 5,179 |
| Aug 24, 2026 | $19.78 | $19.78 | $19.77 | $19.77 | -0.03% | 590 |
| Aug 21, 2026 | $19.80 | $19.80 | $19.75 | $19.78 | -0.35% | 2,344 |
| Aug 20, 2026 | $19.85 | $19.85 | $19.85 | $19.85 | -0.05% | 571 |
| Aug 19, 2026 | $19.74 | $19.86 | $19.73 | $19.86 | +0.63% | 1,019 |
| Aug 18, 2026 | $19.72 | $19.73 | $19.72 | $19.73 | +0.15% | 1,418 |
| Aug 17, 2026 | $19.81 | $19.90 | $19.65 | $19.70 | -1.08% | 2,637 |
| Aug 14, 2026 | $19.92 | $20.23 | $19.56 | $19.92 | -1.94% | 2,542 |
| Aug 13, 2026 | $20.24 | $20.31 | $20.03 | $20.31 | +1.08% | 2,562 |
| Aug 12, 2026 | $20.30 | $20.30 | $20.09 | $20.09 | -0.87% | 10,439 |
| Aug 11, 2026 | $19.98 | $20.29 | $19.98 | $20.27 | +1.25% | 7,197 |
| Aug 10, 2026 | $20.02 | $20.02 | $20.02 | $20.02 | 0.00% | 361 |
| Aug 7, 2026 | $19.99 | $20.02 | $19.99 | $20.02 | +0.10% | 1,559 |
| Aug 6, 2026 | $19.96 | $20.00 | $19.96 | $20.00 | +0.65% | 918 |
| Aug 5, 2026 | $19.98 | $20.00 | $19.87 | $19.87 | -0.65% | 1,918 |
| Aug 4, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | – |
| Aug 3, 2026 | $20.00 | $20.00 | $19.97 | $20.00 | 0.00% | 905 |
| Jul 31, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | – |
| Jul 30, 2026 | $19.93 | $20.00 | $19.93 | $20.00 | +0.45% | 3,667 |
| Jul 29, 2026 | $19.91 | $19.91 | $19.91 | $19.91 | -0.40% | 112 |
| Jul 28, 2026 | $20.09 | $20.09 | $19.99 | $19.99 | +0.28% | 1,427 |
| Jul 27, 2026 | $19.90 | $19.96 | $19.90 | $19.94 | -0.92% | 3,629 |
| Jul 24, 2026 | $19.86 | $20.12 | $19.86 | $20.12 | +0.65% | 2,160 |
| Jul 23, 2026 | $19.79 | $19.99 | $19.79 | $19.99 | +0.48% | 251 |
| Jul 22, 2026 | $20.05 | $20.05 | $19.90 | $19.90 | -0.52% | 1,534 |
| Jul 21, 2026 | $19.85 | $20.08 | $19.75 | $20.00 | +0.76% | 3,753 |
| Jul 20, 2026 | $20.12 | $20.12 | $19.85 | $19.85 | -1.34% | 1,303 |
| Jul 17, 2026 | $20.11 | $20.12 | $20.11 | $20.12 | 0.00% | 1,591 |
| Jul 16, 2026 | $20.12 | $20.12 | $20.10 | $20.12 | +0.05% | 3,089 |
| Jul 15, 2026 | $20.14 | $20.15 | $20.10 | $20.11 | +0.50% | 3,200 |
| Jul 14, 2026 | $20.10 | $20.15 | $20.01 | $20.01 | -0.79% | 2,025 |
| Jul 13, 2026 | $20.10 | $20.17 | $20.00 | $20.17 | +0.56% | 1,673 |
| Jul 10, 2026 | $20.06 | $20.06 | $20.06 | $20.06 | 0.00% | – |
| Jul 9, 2026 | $20.11 | $20.15 | $20.05 | $20.06 | +0.04% | 2,194 |
| Jul 8, 2026 | $20.05 | $20.11 | $20.05 | $20.05 | +0.31% | 1,399 |
| Jul 7, 2026 | $20.50 | $20.50 | $19.99 | $19.99 | -1.38% | 282 |
| Jul 6, 2026 | $20.04 | $20.30 | $20.04 | $20.27 | +1.25% | 1,446 |
| Jul 2, 2026 | $19.99 | $20.02 | $19.99 | $20.02 | +0.10% | 5,731 |
| Jul 1, 2026 | $19.99 | $20.02 | $19.99 | $20.00 | +0.10% | 5,882 |
| Jun 30, 2026 | $20.00 | $20.02 | $19.95 | $19.98 | -0.10% | 5,306 |
| Jun 29, 2026 | $20.00 | $20.10 | $20.00 | $20.00 | -0.60% | 19,224 |
| Jun 26, 2026 | $20.30 | $20.30 | $20.10 | $20.12 | -0.89% | 2,647 |
| Jun 25, 2026 | $20.19 | $20.30 | $20.19 | $20.30 | +0.95% | 3,312 |
| Jun 24, 2026 | $20.15 | $20.22 | $20.07 | $20.11 | +0.45% | 2,347 |
| Jun 23, 2026 | $20.60 | $20.60 | $20.02 | $20.02 | +0.98% | 2,224 |
| Jun 22, 2026 | $20.01 | $20.01 | $19.83 | $19.83 | -0.82% | 949 |
| Jun 18, 2026 | $19.80 | $19.99 | $19.80 | $19.99 | +0.95% | 3,793 |
| Jun 17, 2026 | $20.13 | $20.13 | $19.80 | $19.80 | -0.50% | 3,274 |
| Jun 16, 2026 | $20.00 | $20.20 | $19.80 | $19.90 | -0.52% | 3,428 |
| Jun 15, 2026 | $20.01 | $20.01 | $20.01 | $20.01 | -0.12% | 147 |
| Jun 12, 2026 | $20.03 | $20.03 | $20.03 | $20.03 | 0.00% | – |
| Jun 11, 2026 | $20.03 | $20.03 | $20.03 | $20.03 | -0.89% | 524 |
| Jun 10, 2026 | $20.21 | $20.21 | $20.21 | $20.21 | +1.92% | 354 |
| Jun 9, 2026 | $19.83 | $19.83 | $19.83 | $19.83 | 0.00% | 52 |
| Jun 8, 2026 | $19.83 | $19.83 | $19.83 | $19.83 | 0.00% | – |
| Jun 5, 2026 | $19.80 | $19.83 | $19.79 | $19.83 | +0.20% | 4,268 |
| Jun 4, 2026 | $19.79 | $19.79 | $19.79 | $19.79 | -1.05% | 338 |
| Jun 3, 2026 | $20.21 | $20.21 | $19.79 | $20.00 | -1.11% | 5,664 |
| Jun 2, 2026 | $19.97 | $20.60 | $19.89 | $20.23 | +1.53% | 5,504 |
| Jun 1, 2026 | $19.92 | $19.92 | $19.92 | $19.92 | 0.00% | 857 |
| May 29, 2026 | $19.81 | $19.92 | $19.81 | $19.92 | +0.56% | 1,550 |
| May 28, 2026 | $19.98 | $19.99 | $19.81 | $19.81 | +0.35% | 5,009 |
| May 27, 2026 | $19.74 | $19.74 | $19.74 | $19.74 | 0.00% | – |
| May 26, 2026 | $19.56 | $19.74 | $19.51 | $19.74 | -0.05% | 1,657 |
| May 22, 2026 | $19.49 | $19.75 | $19.49 | $19.75 | 0.00% | 1,542 |
| May 21, 2026 | $19.75 | $19.75 | $19.75 | $19.75 | -0.50% | 238 |
| May 20, 2026 | $19.85 | $19.92 | $19.85 | $19.85 | 0.00% | 2,419 |
| May 19, 2026 | $19.87 | $19.92 | $19.85 | $19.85 | -0.16% | 2,662 |
| May 18, 2026 | $19.88 | $19.96 | $19.88 | $19.88 | +0.16% | 2,577 |
| May 15, 2026 | $19.73 | $19.87 | $19.73 | $19.85 | -1.97% | 3,909 |
| May 14, 2026 | $20.18 | $20.25 | $20.18 | $20.25 | +1.15% | 1,030 |
| May 13, 2026 | $20.02 | $20.02 | $20.02 | $20.02 | 0.00% | 38 |
| May 12, 2026 | $20.02 | $20.17 | $19.88 | $20.02 | +0.10% | 2,034 |
| May 11, 2026 | $19.93 | $20.28 | $19.85 | $20.00 | +0.55% | 8,052 |
| May 8, 2026 | $19.90 | $20.21 | $19.85 | $19.89 | -0.33% | 6,856 |
| May 7, 2026 | $20.10 | $20.10 | $19.96 | $19.96 | +0.53% | 350 |
| May 6, 2026 | $19.85 | $20.05 | $19.85 | $19.85 | -0.08% | 1,591 |
| May 5, 2026 | $19.94 | $19.94 | $19.83 | $19.87 | -0.08% | 5,368 |
| May 4, 2026 | $19.94 | $19.94 | $19.88 | $19.88 | -0.30% | 575 |
| May 1, 2026 | $19.94 | $19.94 | $19.94 | $19.94 | -0.10% | 227 |
| Apr 30, 2026 | $19.90 | $20.10 | $19.88 | $19.96 | -0.25% | 5,577 |
| Apr 29, 2026 | $19.90 | $20.15 | $19.90 | $20.01 | +0.30% | 1,151 |
| Apr 28, 2026 | $20.00 | $20.20 | $19.90 | $19.95 | -0.25% | 5,944 |
| Apr 27, 2026 | $20.05 | $20.05 | $20.00 | $20.00 | -0.50% | 1,122 |
| Apr 24, 2026 | $20.45 | $20.45 | $20.10 | $20.10 | -1.16% | 557 |
| Apr 23, 2026 | $20.34 | $20.34 | $20.34 | $20.34 | 0.00% | – |
| Apr 22, 2026 | $20.20 | $20.50 | $20.20 | $20.34 | +1.17% | 693 |
| Apr 21, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 76 |
| Apr 20, 2026 | $20.00 | $20.10 | $20.00 | $20.10 | -0.25% | 1,352 |
| Apr 17, 2026 | $20.15 | $20.15 | $20.15 | $20.15 | 0.00% | – |
| Apr 16, 2026 | $20.05 | $20.15 | $20.05 | $20.15 | +0.70% | 903 |
| Apr 15, 2026 | $20.01 | $20.01 | $20.01 | $20.01 | -1.43% | 215 |
| Apr 14, 2026 | $19.88 | $20.30 | $19.88 | $20.30 | +2.16% | 786 |
| Apr 13, 2026 | $19.85 | $19.94 | $19.85 | $19.87 | -0.77% | 1,327 |
| Apr 10, 2026 | $20.03 | $20.03 | $20.03 | $20.03 | +0.05% | 219 |
| Apr 9, 2026 | $19.90 | $20.20 | $19.90 | $20.01 | +0.57% | 1,440 |
| Apr 8, 2026 | $19.89 | $20.00 | $19.89 | $19.90 | +0.05% | 971 |
| Apr 7, 2026 | $20.10 | $20.10 | $19.86 | $19.89 | -1.24% | 4,887 |
| Apr 6, 2026 | $20.14 | $20.14 | $20.14 | $20.14 | +1.45% | 510 |
| Apr 2, 2026 | $20.18 | $20.18 | $19.85 | $19.85 | -1.29% | 2,073 |
| Apr 1, 2026 | $20.00 | $20.21 | $19.85 | $20.11 | +0.65% | 1,875 |
| Mar 31, 2026 | $20.00 | $20.00 | $19.98 | $19.98 | -0.20% | 413 |
| Mar 30, 2026 | $20.02 | $20.02 | $20.02 | $20.02 | -0.89% | 154 |
| Mar 27, 2026 | $20.35 | $20.35 | $20.20 | $20.20 | -0.25% | 5,073 |
| Mar 26, 2026 | $20.25 | $20.25 | $20.25 | $20.25 | +0.00% | 823 |
| Mar 25, 2026 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | 121 |
| Mar 24, 2026 | $20.52 | $20.52 | $20.25 | $20.25 | -1.70% | 259 |
| Mar 23, 2026 | $20.40 | $20.60 | $20.22 | $20.60 | +0.98% | 4,948 |
| Mar 20, 2026 | $20.35 | $20.40 | $20.20 | $20.40 | +0.04% | 3,370 |
| Mar 19, 2026 | $20.50 | $20.50 | $20.39 | $20.39 | -0.41% | 1,952 |
| Mar 18, 2026 | $20.48 | $20.48 | $20.48 | $20.48 | 0.00% | – |
| Mar 17, 2026 | $20.40 | $20.48 | $20.40 | $20.48 | -0.25% | 484 |
| Mar 16, 2026 | $20.75 | $20.75 | $20.53 | $20.53 | -0.60% | 2,984 |
| Mar 13, 2026 | $20.50 | $20.70 | $20.50 | $20.65 | +2.38% | 2,171 |
| Mar 12, 2026 | $20.44 | $20.44 | $20.10 | $20.17 | -1.66% | 4,015 |
| Mar 11, 2026 | $20.53 | $20.53 | $20.51 | $20.51 | -0.27% | 1,561 |
| Mar 10, 2026 | $20.57 | $20.57 | $20.57 | $20.57 | 0.00% | – |
| Mar 9, 2026 | $20.50 | $20.57 | $20.10 | $20.57 | -0.27% | 4,970 |
| Mar 6, 2026 | $20.93 | $20.93 | $20.62 | $20.62 | +1.85% | 542 |
| Mar 5, 2026 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | – |
| Mar 4, 2026 | $20.62 | $20.62 | $20.25 | $20.25 | -1.05% | 3,871 |
| Mar 3, 2026 | $20.46 | $20.46 | $20.46 | $20.46 | +0.89% | 190 |
| Mar 2, 2026 | $20.28 | $20.28 | $20.28 | $20.28 | -0.64% | 537 |
| Feb 27, 2026 | $20.75 | $20.75 | $20.41 | $20.41 | -0.97% | 2,188 |
| Feb 26, 2026 | $20.61 | $20.61 | $20.61 | $20.61 | 0.00% | – |
| Feb 25, 2026 | $20.75 | $20.75 | $20.60 | $20.61 | -0.23% | 3,414 |
| Feb 24, 2026 | $20.66 | $20.66 | $20.66 | $20.66 | +0.77% | 905 |
| Feb 23, 2026 | $20.47 | $20.72 | $20.36 | $20.50 | +1.16% | 4,728 |
| Feb 20, 2026 | $21.18 | $21.18 | $20.01 | $20.27 | -1.30% | 4,013 |
| Feb 19, 2026 | $19.70 | $21.02 | $19.70 | $20.53 | +4.70% | 8,529 |
| Feb 18, 2026 | $19.61 | $19.61 | $19.61 | $19.61 | -2.39% | 184 |
| Feb 17, 2026 | $20.40 | $20.40 | $20.09 | $20.09 | -0.05% | 2,409 |
| Feb 13, 2026 | $19.98 | $20.12 | $19.80 | $20.10 | +0.50% | 3,732 |
| Feb 12, 2026 | $20.13 | $20.13 | $19.90 | $20.00 | +0.15% | 5,795 |
| Feb 11, 2026 | $19.85 | $19.99 | $19.85 | $19.97 | +1.37% | 3,635 |
| Feb 10, 2026 | $19.91 | $19.91 | $19.63 | $19.70 | -1.44% | 1,942 |
| Feb 9, 2026 | $19.60 | $19.99 | $19.60 | $19.99 | +0.70% | 3,287 |
| Feb 6, 2026 | $19.50 | $19.85 | $19.50 | $19.85 | +2.21% | 2,506 |
| Feb 5, 2026 | $19.46 | $19.48 | $19.42 | $19.42 | -1.42% | 2,095 |
| Feb 4, 2026 | $19.75 | $19.85 | $19.59 | $19.70 | 0.00% | 2,776 |
| Feb 3, 2026 | $19.64 | $19.85 | $19.55 | $19.70 | -0.76% | 2,087 |
| Feb 2, 2026 | $19.58 | $19.85 | $19.50 | $19.85 | +2.04% | 3,013 |
| Jan 30, 2026 | $19.45 | $19.45 | $19.45 | $19.45 | +0.23% | 211 |
| Jan 29, 2026 | $19.50 | $19.50 | $19.41 | $19.41 | -0.21% | 985 |
| Jan 28, 2026 | $19.50 | $19.50 | $19.40 | $19.45 | +0.13% | 2,854 |
| Jan 27, 2026 | $19.43 | $19.43 | $19.43 | $19.43 | -0.23% | 1,018 |
| Jan 26, 2026 | $19.32 | $19.47 | $19.32 | $19.47 | -0.10% | 580 |
| Jan 23, 2026 | $19.48 | $19.49 | $19.48 | $19.49 | +0.31% | 1,754 |
| Jan 22, 2026 | $19.43 | $19.43 | $19.43 | $19.43 | 0.00% | – |
| Jan 21, 2026 | $19.37 | $19.45 | $19.35 | $19.43 | +0.41% | 5,056 |
| Jan 20, 2026 | $19.20 | $19.35 | $19.20 | $19.35 | +0.26% | 2,699 |
| Jan 16, 2026 | $19.40 | $19.40 | $19.30 | $19.30 | -0.51% | 834 |
| Jan 15, 2026 | $19.29 | $19.40 | $19.23 | $19.40 | +0.12% | 4,587 |
| Jan 14, 2026 | $19.45 | $19.45 | $19.37 | $19.38 | -0.17% | 2,505 |
| Jan 13, 2026 | $19.35 | $19.41 | $19.35 | $19.41 | +0.48% | 862 |
| Jan 12, 2026 | $19.32 | $19.32 | $19.32 | $19.32 | -0.69% | 262 |
| Jan 9, 2026 | $19.45 | $19.48 | $19.12 | $19.45 | +1.30% | 1,533 |
| Jan 8, 2026 | $19.20 | $19.20 | $19.20 | $19.20 | 0.00% | 77 |
| Jan 7, 2026 | $19.30 | $19.30 | $19.20 | $19.20 | -1.44% | 1,102 |
| Jan 6, 2026 | $19.25 | $19.48 | $19.25 | $19.48 | +2.53% | 797 |
| Jan 5, 2026 | $19.25 | $19.50 | $19.00 | $19.00 | -1.09% | 3,941 |
| Jan 2, 2026 | $19.10 | $19.21 | $19.10 | $19.21 | +1.48% | 574 |
| Dec 31, 2025 | $18.95 | $19.00 | $18.90 | $18.93 | -0.63% | 4,220 |
| Dec 30, 2025 | $19.17 | $19.17 | $19.05 | $19.05 | -0.83% | 3,391 |
| Dec 29, 2025 | $19.36 | $19.49 | $19.21 | $19.21 | -0.72% | 2,432 |
| Dec 26, 2025 | $19.07 | $19.35 | $19.07 | $19.35 | -0.26% | 1,313 |
| Dec 24, 2025 | $19.20 | $19.40 | $19.20 | $19.40 | +2.11% | 1,994 |
| Dec 23, 2025 | $19.57 | $19.58 | $19.00 | $19.00 | -2.96% | 6,378 |
| Dec 22, 2025 | $19.16 | $19.58 | $19.16 | $19.58 | +2.03% | 563 |
| Dec 19, 2025 | $19.03 | $19.45 | $19.03 | $19.19 | +1.00% | 2,847 |
| Dec 18, 2025 | $18.99 | $19.01 | $18.81 | $19.00 | +0.90% | 19,945 |
| Dec 17, 2025 | $19.05 | $19.23 | $18.76 | $18.83 | -0.84% | 6,077 |
| Dec 16, 2025 | $19.25 | $19.35 | $18.88 | $18.99 | -1.61% | 12,838 |
| Dec 15, 2025 | $19.60 | $19.60 | $19.30 | $19.30 | -1.48% | 9,872 |
| Dec 12, 2025 | $19.75 | $19.75 | $19.59 | $19.59 | -1.03% | 2,486 |
| Dec 11, 2025 | $20.00 | $20.00 | $19.78 | $19.79 | -1.53% | 6,195 |
| Dec 10, 2025 | $20.10 | $20.10 | $20.10 | $20.10 | +1.11% | 133 |
| Dec 9, 2025 | $19.88 | $19.88 | $19.88 | $19.88 | 0.00% | 129 |
| Dec 8, 2025 | $19.96 | $20.01 | $19.88 | $19.88 | -0.39% | 5,773 |
| Dec 5, 2025 | $19.96 | $19.96 | $19.96 | $19.96 | -0.51% | 343 |
| Dec 4, 2025 | $19.91 | $20.10 | $19.80 | $20.06 | +2.34% | 9,342 |
| Dec 3, 2025 | $19.86 | $20.00 | $19.60 | $19.60 | -1.65% | 3,118 |
| Dec 2, 2025 | $20.03 | $20.03 | $19.75 | $19.93 | -2.92% | 1,943 |
| Dec 1, 2025 | $20.53 | $20.53 | $20.53 | $20.53 | -1.04% | 518 |
| Nov 28, 2025 | $20.75 | $20.75 | $20.75 | $20.75 | 0.00% | – |
| Nov 26, 2025 | $19.50 | $20.75 | $19.03 | $20.75 | +3.73% | 6,164 |
| Nov 25, 2025 | $20.24 | $20.24 | $20.00 | $20.00 | -1.20% | 2,290 |
| Nov 24, 2025 | $20.02 | $20.50 | $19.90 | $20.24 | +1.98% | 1,956 |
| Nov 21, 2025 | $19.85 | $19.85 | $19.85 | $19.85 | 0.00% | 152 |
| Nov 20, 2025 | $19.85 | $19.85 | $19.85 | $19.85 | 0.00% | 303 |
| Nov 19, 2025 | $20.09 | $20.25 | $19.81 | $19.85 | -1.78% | 2,525 |
| Nov 18, 2025 | $20.21 | $20.21 | $20.21 | $20.21 | 0.00% | – |
| Nov 17, 2025 | $20.21 | $20.21 | $20.21 | $20.21 | 0.00% | 106 |
| Nov 14, 2025 | $19.97 | $20.33 | $19.97 | $20.21 | -0.24% | 1,713 |
| Nov 13, 2025 | $20.34 | $20.61 | $20.26 | $20.26 | -0.76% | 705 |
| Nov 12, 2025 | $19.99 | $20.41 | $19.99 | $20.41 | +1.87% | 403 |
| Nov 11, 2025 | $20.04 | $20.04 | $20.04 | $20.04 | +0.25% | 153 |
| Nov 10, 2025 | $20.19 | $20.19 | $19.98 | $19.99 | +0.71% | 3,195 |
| Nov 7, 2025 | $19.96 | $19.96 | $19.85 | $19.85 | -0.91% | 651 |
| Nov 6, 2025 | $20.03 | $20.03 | $20.03 | $20.03 | 0.00% | – |
| Nov 5, 2025 | $19.96 | $20.03 | $19.94 | $20.03 | +0.15% | 12,690 |
| Nov 4, 2025 | $19.80 | $20.16 | $19.75 | $20.00 | -3.29% | 5,009 |
| Nov 3, 2025 | $20.68 | $20.68 | $20.68 | $20.68 | 0.00% | – |
| Oct 31, 2025 | $20.73 | $20.74 | $19.88 | $20.68 | -0.45% | 1,189 |
| Oct 30, 2025 | $20.77 | $20.77 | $20.77 | $20.77 | 0.00% | 3 |
| Oct 29, 2025 | $20.53 | $20.83 | $20.48 | $20.77 | +2.53% | 3,765 |
| Oct 28, 2025 | $20.13 | $20.52 | $19.25 | $20.26 | -0.92% | 10,506 |
| Oct 27, 2025 | $20.28 | $20.84 | $20.26 | $20.45 | +1.14% | 2,289 |
| Oct 24, 2025 | $20.21 | $20.25 | $20.15 | $20.22 | +1.10% | 3,260 |
| Oct 23, 2025 | $20.00 | $20.00 | $19.75 | $20.00 | +2.30% | 4,399 |
| Oct 22, 2025 | $19.50 | $19.55 | $19.50 | $19.55 | +0.94% | 1,334 |
| Oct 21, 2025 | $19.41 | $19.60 | $19.37 | $19.37 | -0.04% | 1,189 |
| Oct 20, 2025 | $19.63 | $19.63 | $19.38 | $19.38 | – | 809 |
Seasonality
BWBBP return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.5% | -0.0% | -3.6% | -4.1% | 1.6% | -0.4% | 3.8% | -0.2% | 1.7% | -2.6% | 3.1% | 1.8% |
| Months up | 3 of 5 | 2 of 5 | 0 of 5 | 1 of 5 | 4 of 5 | 3 of 5 | 5 of 5 | 3 of 5 | 3 of 6 | 0 of 6 | 4 of 5 | 4 of 5 |
| 2026 | 2.8% | 6.9% | -2.1% | -0.1% | 1.6% | 0.3% | 0.1% | 0.3% | -0.8% | -1.4% | ||
| 2025 | -3.2% | -0.4% | -1.8% | -1.1% | 1.7% | -1.0% | 4.6% | 1.8% | 8.5% | -1.5% | 2.2% | -8.7% |
| 2024 | 4.3% | -5.4% | -4.8% | 1.8% | 1.6% | 2.0% | 3.9% | 2.1% | 7.9% | -2.3% | -0.5% | 5.2% |
| 2023 | 4.9% | 0.0% | -6.1% | -12.4% | -5.1% | 3.1% | 8.4% | -4.0% | -2.5% | -2.4% | 9.2% | 10.7% |
| 2022 | -1.3% | -1.3% | -3.1% | -8.6% | 8.3% | -6.2% | 2.2% | -1.1% | -4.5% | -6.5% | 3.4% | 1.0% |
| 2021 | 1.4% | -1.5% | 1.4% | 0.8% |