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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $19.00 | $19.28 | $18.90 | $19.25 | -1.58% | 5,017 |
| Oct 19, 2026 | $18.98 | $19.56 | $18.90 | $19.56 | +1.60% | 7,568 |
| Oct 12, 2026 | $19.40 | $19.40 | $18.75 | $19.25 | +0.33% | 5,668 |
| Oct 5, 2026 | $19.46 | $19.46 | $18.75 | $19.19 | -1.92% | 8,254 |
| Sep 28, 2026 | $19.35 | $19.62 | $19.25 | $19.57 | -0.18% | 13,357 |
| Sep 21, 2026 | $19.50 | $19.75 | $19.50 | $19.60 | -1.21% | 8,730 |
| Sep 14, 2026 | $19.60 | $19.84 | $19.50 | $19.84 | +1.07% | 10,424 |
| Sep 8, 2026 | $19.82 | $19.82 | $19.61 | $19.63 | -0.96% | 4,152 |
| Aug 31, 2026 | $19.65 | $19.91 | $19.63 | $19.82 | +0.16% | 10,438 |
| Aug 24, 2026 | $19.78 | $19.86 | $19.69 | $19.79 | +0.08% | 13,779 |
| Aug 17, 2026 | $19.81 | $19.90 | $19.65 | $19.78 | -0.71% | 7,989 |
| Aug 10, 2026 | $20.02 | $20.31 | $19.56 | $19.92 | -0.52% | 23,101 |
| Aug 3, 2026 | $20.00 | $20.02 | $19.87 | $20.02 | +0.10% | 5,300 |
| Jul 27, 2026 | $19.90 | $20.09 | $19.90 | $20.00 | -0.60% | 8,835 |
| Jul 20, 2026 | $20.12 | $20.12 | $19.75 | $20.12 | 0.00% | 9,001 |
| Jul 13, 2026 | $20.10 | $20.17 | $20.00 | $20.12 | +0.31% | 11,578 |
| Jul 6, 2026 | $20.04 | $20.50 | $19.99 | $20.06 | +0.19% | 5,321 |
| Jun 29, 2026 | $20.00 | $20.10 | $19.95 | $20.02 | -0.50% | 36,143 |
| Jun 22, 2026 | $20.01 | $20.60 | $19.83 | $20.12 | +0.65% | 11,479 |
| Jun 15, 2026 | $20.01 | $20.20 | $19.80 | $19.99 | -0.20% | 10,642 |
| Jun 8, 2026 | $19.83 | $20.21 | $19.83 | $20.03 | +1.01% | 930 |
| Jun 1, 2026 | $19.92 | $20.60 | $19.79 | $19.83 | -0.46% | 16,631 |
| May 26, 2026 | $19.56 | $19.99 | $19.51 | $19.92 | +0.86% | 8,216 |
| May 18, 2026 | $19.88 | $19.96 | $19.49 | $19.75 | -0.50% | 9,438 |
| May 11, 2026 | $19.93 | $20.28 | $19.73 | $19.85 | -0.20% | 15,063 |
| May 4, 2026 | $19.94 | $20.21 | $19.83 | $19.89 | -0.25% | 14,740 |
| Apr 27, 2026 | $20.05 | $20.20 | $19.88 | $19.94 | -0.80% | 14,021 |
| Apr 20, 2026 | $20.00 | $20.50 | $20.00 | $20.10 | -0.25% | 2,678 |
| Apr 13, 2026 | $19.85 | $20.30 | $19.85 | $20.15 | +0.62% | 3,231 |
| Apr 6, 2026 | $20.14 | $20.20 | $19.86 | $20.03 | +0.88% | 8,027 |
| Mar 30, 2026 | $20.02 | $20.21 | $19.85 | $19.85 | -1.73% | 4,515 |
| Mar 23, 2026 | $20.40 | $20.60 | $20.20 | $20.20 | -0.98% | 11,224 |
| Mar 16, 2026 | $20.75 | $20.75 | $20.20 | $20.40 | -1.21% | 8,790 |
| Mar 9, 2026 | $20.50 | $20.70 | $20.10 | $20.65 | +0.15% | 12,717 |
| Mar 2, 2026 | $20.28 | $20.93 | $20.25 | $20.62 | +1.03% | 5,140 |
| Feb 23, 2026 | $20.47 | $20.75 | $20.36 | $20.41 | +0.71% | 11,235 |
| Feb 17, 2026 | $20.40 | $21.18 | $19.61 | $20.27 | +0.82% | 15,135 |
| Feb 9, 2026 | $19.60 | $20.13 | $19.60 | $20.10 | +1.26% | 18,391 |
| Feb 2, 2026 | $19.58 | $19.85 | $19.42 | $19.85 | +2.04% | 12,477 |
| Jan 26, 2026 | $19.32 | $19.50 | $19.32 | $19.45 | -0.18% | 5,648 |
| Jan 20, 2026 | $19.20 | $19.49 | $19.20 | $19.49 | +0.98% | 9,509 |
| Jan 12, 2026 | $19.32 | $19.45 | $19.23 | $19.30 | -0.77% | 9,050 |
| Jan 5, 2026 | $19.25 | $19.50 | $19.00 | $19.45 | +1.25% | 7,450 |
| Dec 29, 2025 | $19.36 | $19.49 | $18.90 | $19.21 | -0.72% | 10,617 |
| Dec 22, 2025 | $19.16 | $19.58 | $19.00 | $19.35 | +0.83% | 10,248 |
| Dec 15, 2025 | $19.60 | $19.60 | $18.76 | $19.19 | -2.04% | 51,579 |
| Dec 8, 2025 | $19.96 | $20.10 | $19.59 | $19.59 | -1.84% | 14,716 |
| Dec 1, 2025 | $20.53 | $20.53 | $19.60 | $19.96 | -3.80% | 15,264 |
| Nov 24, 2025 | $20.02 | $20.75 | $19.03 | $20.75 | +4.51% | 10,410 |
| Nov 17, 2025 | $20.21 | $20.25 | $19.81 | $19.85 | -1.78% | 3,086 |
| Nov 10, 2025 | $20.19 | $20.61 | $19.97 | $20.21 | +1.82% | 6,169 |
| Nov 3, 2025 | $20.68 | $20.68 | $19.75 | $19.85 | -4.02% | 18,350 |
| Oct 27, 2025 | $20.28 | $20.84 | $19.25 | $20.68 | +2.27% | 17,752 |
| Oct 20, 2025 | $19.63 | $20.25 | $19.37 | $20.22 | +4.99% | 10,991 |
| Oct 13, 2025 | $19.45 | $19.90 | $19.05 | $19.26 | -0.26% | 21,167 |
| Oct 6, 2025 | $20.56 | $20.86 | $19.15 | $19.31 | -5.90% | 31,462 |
| Sep 29, 2025 | $21.00 | $21.50 | $20.50 | $20.52 | -2.29% | 7,660 |
| Sep 22, 2025 | $22.48 | $22.48 | $20.33 | $21.00 | -1.04% | 18,341 |
| Sep 15, 2025 | $20.96 | $21.22 | $19.99 | $21.22 | +5.78% | 32,150 |
| Sep 8, 2025 | $20.29 | $20.85 | $19.79 | $20.06 | +2.31% | 13,064 |
| Sep 2, 2025 | $19.47 | $19.74 | $19.29 | $19.61 | +1.33% | 8,955 |
| Aug 25, 2025 | $19.88 | $19.89 | $19.25 | $19.35 | -2.00% | 8,119 |
| Aug 18, 2025 | $19.55 | $19.91 | $19.38 | $19.75 | +1.88% | 5,385 |
| Aug 11, 2025 | $20.04 | $20.21 | $19.25 | $19.38 | -4.77% | 11,660 |
| Aug 4, 2025 | $19.96 | $22.00 | $19.89 | $20.35 | +2.31% | 23,609 |
| Jul 28, 2025 | $19.59 | $20.00 | $19.37 | $19.89 | +1.82% | 30,013 |
| Jul 21, 2025 | $19.02 | $19.55 | $19.02 | $19.54 | +3.03% | 13,289 |
| Jul 14, 2025 | $18.85 | $19.15 | $18.71 | $18.96 | -0.21% | 17,690 |
| Jul 7, 2025 | $18.56 | $19.00 | $18.46 | $19.00 | +2.26% | 12,278 |
| Jun 30, 2025 | $18.52 | $18.58 | $18.43 | $18.58 | +0.32% | 2,364 |
| Jun 23, 2025 | $18.21 | $18.56 | $18.21 | $18.52 | +1.76% | 10,322 |
| Jun 16, 2025 | $18.67 | $18.69 | $18.20 | $18.20 | -2.15% | 11,687 |
| Jun 9, 2025 | $18.80 | $19.00 | $18.42 | $18.60 | -1.29% | 16,528 |
| Jun 2, 2025 | $18.56 | $19.09 | $18.42 | $18.84 | +0.71% | 12,171 |
| May 26, 2025 | $18.72 | $18.72 | $18.68 | $18.71 | -0.05% | 1,814 |
| May 19, 2025 | $18.79 | $19.10 | $18.71 | $18.72 | -2.85% | 7,757 |
| May 12, 2025 | $19.19 | $19.27 | $18.84 | $19.27 | +1.42% | 6,512 |
| May 5, 2025 | $18.85 | $19.28 | $18.85 | $19.00 | +1.06% | 11,218 |
| Apr 28, 2025 | $18.71 | $18.82 | $18.70 | $18.80 | +0.51% | 5,099 |
| Apr 21, 2025 | $18.28 | $18.83 | $18.24 | $18.70 | +0.83% | 11,037 |
| Apr 14, 2025 | $18.45 | $18.90 | $18.10 | $18.55 | +0.27% | 12,570 |
| Apr 7, 2025 | $18.69 | $19.20 | $18.50 | $18.50 | -1.12% | 5,901 |
| Mar 31, 2025 | $19.00 | $19.00 | $18.62 | $18.71 | -1.32% | 4,918 |
| Mar 24, 2025 | $19.10 | $19.28 | $18.95 | $18.96 | -0.47% | 10,471 |
| Mar 17, 2025 | $19.10 | $19.23 | $19.05 | $19.05 | +0.21% | 8,862 |
| Mar 10, 2025 | $19.21 | $19.30 | $18.95 | $19.01 | -1.71% | 14,496 |
| Mar 3, 2025 | $19.30 | $19.46 | $19.20 | $19.34 | +0.21% | 15,731 |
| Feb 24, 2025 | $19.50 | $19.50 | $19.25 | $19.30 | -0.87% | 10,333 |
| Feb 18, 2025 | $19.50 | $19.50 | $19.36 | $19.47 | +0.10% | 8,181 |
| Feb 10, 2025 | $19.70 | $20.00 | $19.03 | $19.45 | -1.27% | 19,518 |
| Feb 3, 2025 | $19.88 | $20.20 | $19.40 | $19.70 | -0.25% | 17,357 |
| Jan 27, 2025 | $19.34 | $20.20 | $19.33 | $19.75 | +2.07% | 18,843 |
| Jan 21, 2025 | $19.79 | $19.85 | $19.25 | $19.35 | -0.77% | 10,591 |
| Jan 13, 2025 | $19.70 | $19.70 | $19.28 | $19.50 | 0.00% | 7,864 |
| Jan 6, 2025 | $19.69 | $21.29 | $19.10 | $19.50 | -1.56% | 28,129 |
| Dec 30, 2024 | $18.56 | $20.80 | $18.56 | $19.81 | +2.38% | 25,125 |
| Dec 23, 2024 | $18.68 | $20.28 | $18.60 | $19.35 | +3.62% | 36,062 |
| Dec 16, 2024 | $18.95 | $19.09 | $18.40 | $18.67 | -1.84% | 42,944 |
| Dec 9, 2024 | $19.24 | $19.47 | $18.79 | $19.03 | -0.76% | 12,458 |
| Dec 2, 2024 | $19.39 | $19.86 | $18.65 | $19.17 | -1.13% | 40,833 |
| Nov 25, 2024 | $18.60 | $19.39 | $18.60 | $19.39 | +4.25% | 16,420 |
| Nov 18, 2024 | $19.85 | $19.85 | $18.40 | $18.60 | -6.45% | 35,938 |
| Nov 11, 2024 | $20.07 | $20.51 | $19.24 | $19.88 | -1.43% | 20,631 |
| Nov 4, 2024 | $20.28 | $20.29 | $18.56 | $20.17 | +1.20% | 17,209 |
| Oct 28, 2024 | $20.23 | $20.90 | $19.85 | $19.93 | -1.48% | 14,374 |
| Oct 21, 2024 | $20.68 | $21.06 | $20.03 | $20.23 | -0.11% | 12,764 |
| Oct 14, 2024 | $19.89 | $21.40 | $19.89 | $20.25 | -0.49% | 22,946 |
| Oct 7, 2024 | $20.40 | $21.28 | $19.90 | $20.35 | +0.54% | 17,368 |
| Sep 30, 2024 | $19.95 | $21.26 | $19.95 | $20.24 | +3.00% | 22,991 |
| Sep 23, 2024 | $20.50 | $21.40 | $19.11 | $19.65 | -1.75% | 17,345 |
| Sep 16, 2024 | $20.30 | $22.00 | $19.55 | $20.00 | +1.01% | 24,894 |
| Sep 9, 2024 | $19.25 | $21.15 | $18.81 | $19.80 | +3.13% | 37,643 |
| Sep 3, 2024 | $18.85 | $19.47 | $18.81 | $19.20 | +1.96% | 22,657 |
| Aug 26, 2024 | $18.92 | $18.95 | $18.65 | $18.83 | -0.37% | 17,184 |
| Aug 19, 2024 | $18.52 | $19.09 | $18.36 | $18.90 | +2.05% | 19,386 |
| Aug 12, 2024 | $18.77 | $19.47 | $18.40 | $18.52 | -1.23% | 55,762 |
| Aug 5, 2024 | $18.73 | $18.84 | $18.33 | $18.75 | +1.22% | 18,489 |
| Jul 29, 2024 | $18.80 | $18.85 | $18.44 | $18.52 | -1.47% | 19,995 |
| Jul 22, 2024 | $18.61 | $18.80 | $18.36 | $18.80 | +1.03% | 7,498 |
| Jul 15, 2024 | $18.34 | $18.77 | $18.00 | $18.61 | +1.46% | 13,206 |
| Jul 8, 2024 | $18.38 | $18.46 | $17.72 | $18.34 | +0.44% | 8,021 |
| Jul 1, 2024 | $18.10 | $18.28 | $18.10 | $18.26 | +0.88% | 7,240 |
| Jun 24, 2024 | $17.84 | $18.10 | $17.84 | $18.10 | -0.06% | 10,125 |
| Jun 17, 2024 | $17.70 | $18.15 | $17.50 | $18.11 | +2.26% | 7,237 |
| Jun 10, 2024 | $17.76 | $18.25 | $17.37 | $17.71 | +0.23% | 44,727 |
| Jun 3, 2024 | $17.79 | $18.77 | $17.50 | $17.67 | -0.45% | 30,626 |
| May 28, 2024 | $18.46 | $18.46 | $17.31 | $17.75 | -3.70% | 7,756 |
| May 20, 2024 | $18.40 | $18.80 | $18.25 | $18.43 | +0.17% | 9,878 |
| May 13, 2024 | $18.38 | $18.85 | $18.38 | $18.40 | -2.28% | 8,098 |
| May 6, 2024 | $18.31 | $18.93 | $18.22 | $18.83 | +2.78% | 13,131 |
| Apr 29, 2024 | $17.78 | $18.39 | $17.72 | $18.32 | +3.27% | 25,327 |
| Apr 22, 2024 | $17.66 | $17.84 | $17.56 | $17.74 | -0.06% | 13,709 |
| Apr 15, 2024 | $17.88 | $17.88 | $17.56 | $17.75 | -1.39% | 2,953 |
| Apr 8, 2024 | $17.75 | $18.00 | $17.67 | $18.00 | +1.87% | 5,086 |
| Apr 1, 2024 | $17.55 | $17.83 | $17.55 | $17.67 | +0.97% | 4,650 |
| Mar 25, 2024 | $17.70 | $17.72 | $17.35 | $17.50 | -1.30% | 10,807 |
| Mar 18, 2024 | $18.00 | $18.13 | $16.90 | $17.73 | -0.73% | 32,788 |
| Mar 11, 2024 | $18.21 | $18.39 | $17.86 | $17.86 | -0.78% | 10,256 |
| Mar 4, 2024 | $18.45 | $18.60 | $17.97 | $18.00 | -2.25% | 22,447 |
| Feb 26, 2024 | $18.36 | $18.50 | $18.15 | $18.42 | +0.81% | 5,901 |
| Feb 20, 2024 | $18.53 | $18.65 | $17.11 | $18.27 | -1.44% | 11,527 |
| Feb 12, 2024 | $18.80 | $19.10 | $18.48 | $18.53 | -1.42% | 13,233 |
| Feb 5, 2024 | $19.17 | $19.50 | $18.52 | $18.80 | -5.72% | 29,371 |
| Jan 29, 2024 | $19.58 | $19.94 | $19.31 | $19.94 | +1.79% | 6,407 |
| Jan 22, 2024 | $19.70 | $19.94 | $18.70 | $19.59 | -0.41% | 12,881 |
| Jan 16, 2024 | $19.24 | $19.67 | $19.24 | $19.67 | +1.13% | 8,031 |
| Jan 8, 2024 | $20.27 | $20.27 | $19.04 | $19.45 | +3.32% | 11,985 |
| Jan 2, 2024 | $18.80 | $19.18 | $18.06 | $18.83 | -0.92% | 10,465 |
| Dec 26, 2023 | $18.49 | $19.39 | $18.40 | $19.00 | +2.32% | 19,000 |
| Dec 18, 2023 | $17.36 | $18.58 | $17.35 | $18.57 | +6.42% | 24,636 |
| Dec 11, 2023 | $17.35 | $17.86 | $17.27 | $17.45 | +0.29% | 28,993 |
| Dec 4, 2023 | $17.34 | $17.70 | $17.23 | $17.40 | +0.93% | 20,702 |
| Nov 27, 2023 | $16.45 | $17.25 | $16.40 | $17.24 | +4.80% | 34,448 |
| Nov 20, 2023 | $15.48 | $16.45 | $15.48 | $16.45 | +6.20% | 33,416 |
| Nov 13, 2023 | $15.64 | $16.13 | $15.25 | $15.49 | -1.02% | 85,727 |
| Nov 6, 2023 | $16.03 | $16.50 | $15.50 | $15.65 | -3.10% | 25,305 |
| Oct 30, 2023 | $16.30 | $16.30 | $15.30 | $16.15 | +3.06% | 45,097 |
| Oct 23, 2023 | $16.25 | $16.88 | $15.45 | $15.67 | -7.28% | 19,870 |
| Oct 16, 2023 | $16.69 | $17.47 | $16.34 | $16.90 | +1.50% | 4,178 |
| Oct 9, 2023 | $16.87 | $17.04 | $16.16 | $16.65 | +0.42% | 11,325 |
| Oct 2, 2023 | $16.69 | $17.04 | $16.14 | $16.58 | +0.48% | 22,050 |
| Sep 25, 2023 | $16.16 | $17.09 | $16.16 | $16.50 | -2.94% | 9,676 |
| Sep 18, 2023 | $16.50 | $17.34 | $16.50 | $17.00 | +3.03% | 1,776 |
| Sep 11, 2023 | $17.50 | $17.50 | $16.13 | $16.50 | -7.25% | 17,228 |
| Sep 5, 2023 | $16.76 | $17.79 | $16.72 | $17.79 | +6.21% | 8,376 |
| Aug 28, 2023 | $17.19 | $17.19 | $16.68 | $16.75 | -2.84% | 9,573 |
| Aug 21, 2023 | $17.00 | $17.50 | $16.95 | $17.24 | -0.35% | 4,115 |
| Aug 14, 2023 | $17.40 | $17.84 | $17.00 | $17.30 | -1.70% | 9,776 |
| Aug 7, 2023 | $17.49 | $17.75 | $17.30 | $17.60 | +0.57% | 5,905 |
| Jul 31, 2023 | $18.15 | $18.20 | $17.44 | $17.50 | -2.24% | 5,508 |
| Jul 24, 2023 | $18.10 | $18.39 | $17.85 | $17.90 | -3.24% | 5,897 |
| Jul 17, 2023 | $17.50 | $18.50 | $17.29 | $18.50 | +5.71% | 11,987 |
| Jul 10, 2023 | $17.85 | $17.90 | $17.00 | $17.50 | -1.96% | 6,038 |
| Jul 3, 2023 | $16.60 | $18.44 | $16.60 | $17.85 | +7.53% | 5,255 |
| Jun 26, 2023 | $16.65 | $16.70 | $15.60 | $16.60 | -0.06% | 32,358 |
| Jun 20, 2023 | $16.54 | $16.64 | $16.13 | $16.61 | -0.84% | 5,151 |
| Jun 12, 2023 | $16.72 | $17.51 | $16.25 | $16.75 | -0.89% | 18,122 |
| Jun 5, 2023 | $16.65 | $16.94 | $16.54 | $16.90 | +1.50% | 3,946 |
| May 30, 2023 | $15.50 | $16.89 | $15.50 | $16.65 | +7.42% | 7,501 |
| May 22, 2023 | $15.38 | $15.67 | $14.48 | $15.50 | +3.13% | 20,213 |
| May 15, 2023 | $16.39 | $16.39 | $14.50 | $15.03 | -2.91% | 32,582 |
| May 8, 2023 | $16.72 | $16.72 | $14.50 | $15.48 | -2.54% | 7,944 |
| May 1, 2023 | $17.01 | $17.01 | $15.50 | $15.88 | -8.64% | 21,153 |
| Apr 24, 2023 | $18.70 | $18.70 | $16.00 | $17.39 | -8.45% | 7,440 |
| Apr 17, 2023 | $18.90 | $19.00 | $17.75 | $18.99 | +0.48% | 6,864 |
| Apr 10, 2023 | $21.26 | $22.43 | $18.90 | $18.90 | -0.53% | 10,169 |
| Apr 3, 2023 | $20.39 | $20.39 | $18.50 | $19.00 | -4.28% | 2,376 |
| Mar 27, 2023 | $18.59 | $19.95 | $18.23 | $19.85 | +6.49% | 7,938 |
| Mar 20, 2023 | $18.75 | $18.96 | $18.23 | $18.64 | -0.59% | 5,691 |
| Mar 13, 2023 | $20.18 | $20.99 | $18.75 | $18.75 | -7.18% | 9,484 |
| Mar 6, 2023 | $20.97 | $22.00 | $20.13 | $20.20 | -3.81% | 25,095 |
| Feb 27, 2023 | $21.00 | $21.25 | $20.15 | $21.00 | 0.00% | 6,645 |
| Feb 21, 2023 | $21.25 | $21.25 | $20.84 | $21.00 | -1.18% | 6,057 |
| Feb 13, 2023 | $21.77 | $21.77 | $20.88 | $21.25 | -2.52% | 2,788 |
| Feb 6, 2023 | $21.63 | $21.86 | $21.16 | $21.80 | +1.44% | 12,369 |
| Jan 30, 2023 | $21.85 | $22.40 | $21.20 | $21.49 | -4.28% | 5,078 |
| Jan 23, 2023 | $20.95 | $23.69 | $20.10 | $22.45 | +7.83% | 15,665 |
| Jan 17, 2023 | $21.20 | $21.40 | $20.82 | $20.82 | -2.53% | 4,886 |
| Jan 9, 2023 | $19.79 | $21.52 | $19.79 | $21.36 | +4.20% | 9,684 |
| Jan 3, 2023 | $20.50 | $20.50 | $20.00 | $20.50 | 0.00% | 3,150 |
| Dec 27, 2022 | $21.39 | $21.39 | $20.50 | $20.50 | -4.14% | 5,473 |
| Dec 19, 2022 | $20.75 | $21.39 | $20.42 | $21.39 | +3.06% | 2,584 |
| Dec 12, 2022 | $20.15 | $20.75 | $20.00 | $20.75 | +1.22% | 7,973 |
| Dec 5, 2022 | $20.50 | $20.70 | $20.25 | $20.50 | 0.00% | 7,487 |
| Nov 28, 2022 | $21.00 | $21.00 | $20.20 | $20.50 | +0.49% | 6,080 |
| Nov 21, 2022 | $20.40 | $20.40 | $20.40 | $20.40 | +1.24% | 401 |
| Nov 14, 2022 | $20.80 | $21.50 | $20.05 | $20.15 | -3.12% | 5,648 |
| Nov 7, 2022 | $19.70 | $21.40 | $19.00 | $20.80 | +4.00% | 27,815 |
| Oct 31, 2022 | $19.80 | $20.00 | $19.67 | $20.00 | +0.15% | 4,435 |
| Oct 24, 2022 | $20.25 | $20.50 | $19.80 | $19.97 | -1.38% | 5,189 |
| Oct 17, 2022 | $21.03 | $21.03 | $18.50 | $20.25 | -1.03% | 2,209 |
| Oct 10, 2022 | $21.48 | $21.50 | $18.68 | $20.46 | -4.75% | 4,116 |
| Oct 3, 2022 | $21.39 | $21.52 | $21.25 | $21.48 | +0.44% | 4,481 |
| Sep 26, 2022 | $21.55 | $21.58 | $21.25 | $21.39 | -1.45% | 3,271 |
| Sep 19, 2022 | $22.75 | $22.75 | $21.70 | $21.70 | -0.69% | 7,881 |
| Sep 12, 2022 | $22.30 | $23.15 | $21.56 | $21.85 | -0.77% | 13,577 |
| Sep 6, 2022 | $23.00 | $23.00 | $21.50 | $22.02 | +0.27% | 21,764 |
| Aug 29, 2022 | $22.75 | $22.75 | $21.96 | $21.96 | -3.47% | 7,596 |
| Aug 22, 2022 | $22.85 | $23.44 | $22.30 | $22.75 | +2.39% | 26,290 |
| Aug 15, 2022 | $23.50 | $23.80 | $22.22 | $22.22 | -5.45% | 6,127 |
| Aug 8, 2022 | $23.50 | $23.99 | $23.50 | $23.50 | -0.09% | 4,056 |
| Aug 1, 2022 | $23.40 | $24.99 | $23.00 | $23.52 | +2.26% | 16,883 |
| Jul 25, 2022 | $24.00 | $24.00 | $23.00 | $23.00 | -4.17% | 3,780 |
| Jul 18, 2022 | $23.75 | $24.00 | $21.65 | $24.00 | +1.10% | 13,091 |
| Jul 11, 2022 | $23.75 | $23.75 | $23.41 | $23.74 | -0.04% | 768 |
| Jul 5, 2022 | $22.50 | $23.75 | $22.50 | $23.75 | +5.56% | 1,299 |
| Jun 27, 2022 | $22.88 | $23.00 | $22.50 | $22.50 | -5.26% | 4,053 |
| Jun 21, 2022 | $22.88 | $23.75 | $22.65 | $23.75 | +2.15% | 700 |
| Jun 13, 2022 | $23.75 | $23.75 | $22.00 | $23.25 | -2.11% | 1,454 |
| Jun 6, 2022 | $23.88 | $24.00 | $23.55 | $23.75 | -3.06% | 3,061 |
| May 31, 2022 | $24.00 | $25.10 | $24.00 | $24.50 | +2.08% | 6,317 |
| May 23, 2022 | $22.00 | $25.18 | $22.00 | $24.00 | +9.09% | 8,240 |
| May 16, 2022 | $21.70 | $22.00 | $21.50 | $22.00 | +0.92% | 10,912 |
| May 9, 2022 | $22.03 | $22.82 | $21.55 | $21.80 | -0.91% | 5,592 |
| May 2, 2022 | $22.52 | $22.65 | $21.00 | $22.00 | -2.31% | 26,775 |
| Apr 25, 2022 | $22.75 | $23.10 | $22.52 | $22.52 | -2.09% | 11,136 |
| Apr 18, 2022 | $23.90 | $23.90 | $23.00 | $23.00 | -3.52% | 8,092 |
| Apr 11, 2022 | $24.50 | $24.59 | $23.75 | $23.84 | -3.33% | 8,067 |
| Apr 4, 2022 | $25.13 | $25.50 | $24.50 | $24.66 | -1.87% | 13,825 |
| Mar 28, 2022 | $24.95 | $25.13 | $24.54 | $25.13 | +0.72% | 22,884 |
| Mar 21, 2022 | $25.05 | $25.28 | $24.85 | $24.95 | -0.32% | 6,974 |
| Mar 14, 2022 | $25.60 | $25.60 | $24.80 | $25.03 | -2.23% | 5,176 |
| Mar 7, 2022 | $25.71 | $25.75 | $25.50 | $25.60 | +0.20% | 8,431 |
| Feb 28, 2022 | $25.45 | $25.75 | $25.23 | $25.55 | +0.20% | 6,258 |
| Feb 22, 2022 | $25.89 | $25.89 | $25.45 | $25.50 | -0.59% | 4,243 |
| Feb 14, 2022 | $25.96 | $25.99 | $25.65 | $25.65 | -1.19% | 1,151 |
| Feb 7, 2022 | $25.65 | $25.96 | $25.65 | $25.96 | +1.53% | 1,616 |
| Jan 31, 2022 | $26.15 | $26.15 | $25.51 | $25.57 | -2.22% | 8,314 |
| Jan 24, 2022 | $26.15 | $26.15 | $25.75 | $26.15 | -0.00% | 9,479 |
| Jan 18, 2022 | $26.00 | $26.15 | $26.00 | $26.15 | -0.42% | 3,600 |
| Jan 10, 2022 | $26.00 | $26.26 | $26.00 | $26.26 | +0.81% | 9,753 |
| Jan 3, 2022 | $26.50 | $26.68 | $25.75 | $26.05 | -1.70% | 3,855 |
| Dec 27, 2021 | $26.39 | $26.65 | $26.35 | $26.50 | +0.43% | 3,145 |
| Dec 20, 2021 | $26.39 | $26.39 | $26.39 | $26.39 | +0.52% | 263 |
| Dec 13, 2021 | $26.00 | $26.47 | $26.00 | $26.25 | +2.14% | 6,021 |
| Dec 6, 2021 | $26.00 | $26.00 | $25.70 | $25.70 | -1.15% | 1,540 |
| Nov 29, 2021 | $26.30 | $26.33 | $26.00 | $26.00 | -1.14% | 3,153 |
| Nov 22, 2021 | $26.14 | $26.33 | $26.14 | $26.30 | +0.38% | 1,800 |
| Nov 15, 2021 | $26.31 | $26.31 | $25.85 | $26.20 | -0.42% | 10,975 |
| Nov 8, 2021 | $26.34 | $26.70 | $26.11 | $26.31 | -0.34% | 2,298 |
| Nov 1, 2021 | $26.35 | $27.00 | $26.30 | $26.40 | +0.19% | 5,564 |
| Oct 25, 2021 | $26.58 | $26.58 | $26.30 | $26.35 | -0.85% | 5,917 |
| Oct 18, 2021 | $26.75 | $26.75 | $26.58 | $26.58 | +0.29% | 743 |
| Oct 11, 2021 | $26.30 | $26.50 | $26.30 | $26.50 | -1.49% | 2,005 |
| Oct 4, 2021 | $26.75 | $27.45 | $25.91 | $26.90 | +0.56% | 1,897 |
| Sep 27, 2021 | $27.00 | $27.00 | $26.75 | $26.75 | -0.93% | 1,500 |
| Sep 20, 2021 | $26.30 | $27.00 | $26.30 | $27.00 | +0.75% | 3,709 |
| Sep 13, 2021 | $26.55 | $26.99 | $26.50 | $26.80 | +1.13% | 1,918 |
| Sep 7, 2021 | $26.50 | $26.50 | $26.50 | $26.50 | 0.00% | 4,611 |
| Aug 30, 2021 | $26.25 | $26.55 | $26.00 | $26.50 | +1.03% | 29,223 |
| Aug 23, 2021 | $26.07 | $26.49 | $26.07 | $26.23 | +0.09% | 26,885 |
| Aug 18, 2021 | $25.10 | $26.75 | $25.00 | $26.21 | – | 75,970 |
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% |