Bankwell Financial Group, Inc. (BWFG)
NASDAQ: BWFG · Real-Time Price · USD
30.18
+0.05 (0.17%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Bankwell Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 30.10 | 30.84 | 30.03 | 30.18 | 30.18 | 0.17% | 11,960 |
| Mar 28, 2025 | 30.73 | 30.73 | 29.94 | 30.13 | 30.13 | -1.76% | 9,922 |
| Mar 27, 2025 | 30.19 | 30.67 | 30.19 | 30.67 | 30.67 | 1.39% | 7,535 |
| Mar 26, 2025 | 30.15 | 30.56 | 30.13 | 30.25 | 30.25 | 0.36% | 23,170 |
| Mar 25, 2025 | 30.60 | 30.68 | 30.14 | 30.14 | 30.14 | -1.60% | 33,620 |
| Mar 24, 2025 | 30.24 | 30.85 | 29.72 | 30.63 | 30.63 | 1.79% | 6,903 |
| Mar 21, 2025 | 29.91 | 30.23 | 29.81 | 30.09 | 30.09 | 0.30% | 30,042 |
| Mar 20, 2025 | 29.99 | 30.23 | 29.97 | 30.00 | 30.00 | -0.13% | 5,428 |
| Mar 19, 2025 | 29.27 | 30.04 | 29.27 | 30.04 | 30.04 | 2.25% | 4,458 |
| Mar 18, 2025 | 29.41 | 29.59 | 29.02 | 29.38 | 29.38 | -0.81% | 11,791 |
| Mar 17, 2025 | 29.15 | 30.74 | 28.67 | 29.62 | 29.62 | 0.99% | 8,096 |
| Mar 14, 2025 | 29.18 | 29.55 | 29.11 | 29.33 | 29.33 | 1.14% | 12,321 |
| Mar 13, 2025 | 29.28 | 29.30 | 29.00 | 29.00 | 29.00 | -1.16% | 4,398 |
| Mar 12, 2025 | 29.00 | 29.34 | 28.50 | 29.34 | 29.34 | 1.00% | 11,986 |
| Mar 11, 2025 | 29.08 | 29.52 | 28.97 | 29.05 | 29.05 | -0.51% | 10,974 |
| Mar 10, 2025 | 29.52 | 29.52 | 29.20 | 29.20 | 29.20 | -2.86% | 8,888 |
| Mar 7, 2025 | 29.51 | 30.19 | 29.47 | 30.06 | 30.06 | 0.03% | 15,784 |
| Mar 6, 2025 | 30.66 | 30.66 | 29.82 | 30.05 | 30.05 | -0.07% | 10,553 |
| Mar 5, 2025 | 30.55 | 30.55 | 29.93 | 30.07 | 30.07 | 0.64% | 7,973 |
| Mar 4, 2025 | 31.00 | 31.00 | 29.88 | 29.88 | 29.88 | -3.92% | 83,384 |
| Mar 3, 2025 | 31.58 | 31.91 | 31.10 | 31.10 | 31.10 | -1.86% | 7,039 |
| Feb 28, 2025 | 31.13 | 31.69 | 31.01 | 31.69 | 31.69 | 2.19% | 9,115 |
| Feb 27, 2025 | 31.00 | 31.17 | 30.93 | 31.01 | 31.01 | -1.15% | 9,614 |
| Feb 26, 2025 | 30.97 | 31.37 | 30.97 | 31.37 | 31.37 | 0.97% | 7,784 |
| Feb 25, 2025 | 30.74 | 31.21 | 30.60 | 31.07 | 31.07 | 1.84% | 12,215 |
| Feb 24, 2025 | 31.15 | 31.15 | 30.51 | 30.51 | 30.51 | -0.33% | 10,707 |
| Feb 21, 2025 | 31.61 | 31.65 | 30.61 | 30.61 | 30.61 | -2.02% | 11,388 |
| Feb 20, 2025 | 31.51 | 31.66 | 31.15 | 31.24 | 31.24 | -1.26% | 10,082 |
| Feb 19, 2025 | 31.45 | 31.64 | 31.35 | 31.64 | 31.64 | 0.29% | 8,938 |
| Feb 18, 2025 | 31.25 | 31.75 | 31.25 | 31.55 | 31.55 | 0.73% | 7,650 |
| Feb 14, 2025 | 31.47 | 31.69 | 31.29 | 31.32 | 31.32 | 0.45% | 7,200 |
| Feb 13, 2025 | 30.86 | 31.37 | 30.77 | 31.18 | 31.18 | 0.61% | 6,299 |
| Feb 12, 2025 | 31.24 | 31.24 | 30.90 | 30.99 | 30.99 | -1.53% | 9,580 |
| Feb 11, 2025 | 31.30 | 31.56 | 31.00 | 31.47 | 31.47 | -0.29% | 20,435 |
| Feb 10, 2025 | 33.12 | 33.12 | 31.47 | 31.56 | 31.36 | -0.09% | 9,403 |
| Feb 7, 2025 | 32.66 | 32.87 | 31.41 | 31.59 | 31.39 | -3.28% | 31,684 |
| Feb 6, 2025 | 31.46 | 32.66 | 31.46 | 32.66 | 32.45 | 3.32% | 12,070 |
| Feb 5, 2025 | 31.46 | 31.61 | 31.32 | 31.61 | 31.41 | 0.32% | 18,422 |
| Feb 4, 2025 | 30.45 | 31.71 | 30.45 | 31.51 | 31.31 | 1.12% | 14,767 |
| Feb 3, 2025 | 30.50 | 31.16 | 29.75 | 31.16 | 30.96 | -0.06% | 13,654 |
| Jan 31, 2025 | 31.90 | 32.00 | 31.01 | 31.18 | 30.98 | -1.48% | 20,751 |
| Jan 30, 2025 | 31.20 | 31.90 | 31.20 | 31.65 | 31.45 | 1.28% | 15,511 |
| Jan 29, 2025 | 30.88 | 31.27 | 30.69 | 31.25 | 31.05 | 2.02% | 11,760 |
| Jan 28, 2025 | 30.56 | 30.95 | 30.49 | 30.63 | 30.44 | 0.66% | 10,350 |
| Jan 27, 2025 | 30.00 | 31.00 | 29.97 | 30.43 | 30.24 | 1.23% | 17,492 |
| Jan 24, 2025 | 30.45 | 30.75 | 30.02 | 30.06 | 29.87 | -2.24% | 9,570 |
| Jan 23, 2025 | 29.51 | 30.75 | 29.50 | 30.75 | 30.56 | 3.40% | 23,747 |
| Jan 22, 2025 | 29.99 | 30.08 | 29.35 | 29.74 | 29.55 | -0.30% | 11,685 |
| Jan 21, 2025 | 30.81 | 30.81 | 29.83 | 29.83 | 29.64 | -0.73% | 7,327 |
| Jan 17, 2025 | 29.80 | 30.89 | 29.35 | 30.05 | 29.86 | 1.80% | 17,154 |