Bankwell Financial Group, Inc. (BWFG)
NASDAQ: BWFG · Real-Time Price · USD
47.41
+0.94 (2.02%)
Mar 23, 2026, 4:00 PM EDT - Market closed
Bankwell Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 47.15 | 49.19 | 46.77 | 47.41 | 47.41 | 2.02% | 31,355 |
| Mar 20, 2026 | 46.45 | 46.60 | 45.59 | 46.47 | 46.47 | 0.19% | 83,168 |
| Mar 19, 2026 | 45.50 | 46.91 | 45.19 | 46.38 | 46.38 | 1.40% | 14,981 |
| Mar 18, 2026 | 46.58 | 47.42 | 45.44 | 45.74 | 45.74 | -2.47% | 35,376 |
| Mar 17, 2026 | 47.26 | 48.04 | 46.36 | 46.90 | 46.90 | -0.28% | 30,113 |
| Mar 16, 2026 | 47.05 | 48.26 | 46.88 | 47.03 | 47.03 | 0.43% | 33,627 |
| Mar 13, 2026 | 47.49 | 47.51 | 46.11 | 46.83 | 46.83 | -0.21% | 40,001 |
| Mar 12, 2026 | 46.53 | 47.25 | 45.89 | 46.93 | 46.93 | 0.45% | 41,763 |
| Mar 11, 2026 | 46.44 | 47.45 | 45.95 | 46.72 | 46.72 | -0.38% | 51,469 |
| Mar 10, 2026 | 46.27 | 47.40 | 45.57 | 46.90 | 46.90 | 0.86% | 45,297 |
| Mar 9, 2026 | 45.60 | 46.64 | 44.92 | 46.50 | 46.50 | 0.39% | 28,028 |
| Mar 6, 2026 | 46.03 | 46.57 | 45.29 | 46.32 | 46.32 | -1.38% | 34,072 |
| Mar 5, 2026 | 47.52 | 48.16 | 46.11 | 46.97 | 46.97 | -2.47% | 29,833 |
| Mar 4, 2026 | 47.42 | 48.60 | 47.42 | 48.16 | 48.16 | 1.58% | 21,544 |
| Mar 3, 2026 | 47.27 | 47.85 | 46.41 | 47.41 | 47.41 | -0.98% | 15,311 |
| Mar 2, 2026 | 46.50 | 48.22 | 45.70 | 47.88 | 47.88 | 2.53% | 30,514 |
| Feb 27, 2026 | 47.71 | 48.18 | 46.58 | 46.70 | 46.70 | -3.55% | 48,308 |
| Feb 26, 2026 | 48.12 | 48.42 | 47.85 | 48.42 | 48.42 | 0.62% | 13,988 |
| Feb 25, 2026 | 48.12 | 48.36 | 47.46 | 48.12 | 48.12 | 0.48% | 23,847 |
| Feb 24, 2026 | 47.30 | 48.00 | 46.71 | 47.89 | 47.89 | 1.81% | 36,762 |
| Feb 23, 2026 | 48.31 | 48.58 | 46.38 | 47.04 | 47.04 | -3.03% | 47,676 |
| Feb 20, 2026 | 48.10 | 48.78 | 48.10 | 48.51 | 48.51 | 0.68% | 17,831 |
| Feb 19, 2026 | 48.31 | 48.54 | 47.81 | 48.18 | 48.18 | -0.52% | 16,075 |
| Feb 18, 2026 | 48.96 | 49.06 | 48.10 | 48.43 | 48.43 | -1.48% | 38,148 |
| Feb 17, 2026 | 48.74 | 49.71 | 47.82 | 49.16 | 49.16 | 0.86% | 14,114 |
| Feb 13, 2026 | 48.69 | 48.97 | 47.69 | 48.74 | 48.74 | 0.66% | 12,220 |
| Feb 12, 2026 | 48.54 | 49.16 | 47.66 | 48.42 | 48.42 | 0.73% | 20,692 |
| Feb 11, 2026 | 49.77 | 49.98 | 47.93 | 48.07 | 48.07 | -3.61% | 33,404 |
| Feb 10, 2026 | 49.57 | 49.97 | 49.01 | 49.87 | 49.87 | -0.06% | 27,777 |
| Feb 9, 2026 | 50.49 | 50.66 | 49.38 | 49.90 | 49.70 | -0.99% | 49,441 |
| Feb 6, 2026 | 50.67 | 51.43 | 50.06 | 50.40 | 50.20 | 0.62% | 48,105 |
| Feb 5, 2026 | 50.08 | 51.28 | 49.70 | 50.09 | 49.89 | -0.77% | 32,698 |
| Feb 4, 2026 | 49.93 | 51.26 | 49.93 | 50.48 | 50.28 | 1.59% | 31,835 |
| Feb 3, 2026 | 49.07 | 50.00 | 46.19 | 49.69 | 49.49 | 1.51% | 37,236 |
| Feb 2, 2026 | 48.27 | 50.00 | 47.19 | 48.95 | 48.75 | 1.58% | 40,495 |
| Jan 30, 2026 | 47.34 | 48.83 | 46.73 | 48.19 | 48.00 | 0.88% | 40,911 |
| Jan 29, 2026 | 47.08 | 48.28 | 46.79 | 47.77 | 47.58 | 1.66% | 24,500 |
| Jan 28, 2026 | 48.00 | 48.00 | 46.39 | 46.99 | 46.80 | -1.59% | 23,390 |
| Jan 27, 2026 | 47.60 | 47.81 | 47.25 | 47.75 | 47.56 | 0.17% | 20,753 |
| Jan 26, 2026 | 47.31 | 47.78 | 46.64 | 47.67 | 47.48 | 0.63% | 24,033 |
| Jan 23, 2026 | 49.03 | 49.03 | 47.03 | 47.37 | 47.18 | -3.60% | 21,651 |
| Jan 22, 2026 | 49.22 | 50.19 | 48.74 | 49.14 | 48.94 | 0.08% | 26,403 |
| Jan 21, 2026 | 47.89 | 49.20 | 47.74 | 49.10 | 48.90 | 4.25% | 41,015 |
| Jan 20, 2026 | 47.03 | 48.05 | 46.81 | 47.10 | 46.91 | -1.36% | 24,913 |
| Jan 16, 2026 | 47.83 | 48.62 | 47.00 | 47.75 | 47.56 | -0.67% | 59,243 |
| Jan 15, 2026 | 46.98 | 48.19 | 46.98 | 48.07 | 47.88 | 2.47% | 20,891 |
| Jan 14, 2026 | 46.52 | 47.02 | 46.06 | 46.91 | 46.72 | 0.45% | 38,798 |
| Jan 13, 2026 | 46.50 | 46.81 | 46.31 | 46.70 | 46.51 | 0.84% | 16,952 |
| Jan 12, 2026 | 46.34 | 46.88 | 46.10 | 46.31 | 46.12 | -0.86% | 26,891 |
| Jan 9, 2026 | 47.52 | 47.82 | 46.42 | 46.71 | 46.52 | -1.54% | 25,379 |