Bankwell Financial Group, Inc. (BWFG)
NASDAQ: BWFG · Real-Time Price · USD
43.25
+0.04 (0.09%)
At close: Oct 7, 2025, 4:00 PM EDT
43.25
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
Bankwell Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 43.31 | 43.78 | 43.16 | 43.09 | - | -0.29% | 11,364 |
| Oct 6, 2025 | 43.59 | 44.57 | 43.20 | 43.21 | 43.21 | -0.60% | 24,700 |
| Oct 3, 2025 | 43.01 | 43.63 | 43.01 | 43.47 | 43.47 | 0.67% | 17,943 |
| Oct 2, 2025 | 43.40 | 43.50 | 42.75 | 43.18 | 43.18 | -0.76% | 21,902 |
| Oct 1, 2025 | 44.10 | 44.63 | 43.12 | 43.51 | 43.51 | -1.67% | 47,146 |
| Sep 30, 2025 | 45.06 | 45.24 | 43.97 | 44.25 | 44.25 | -2.15% | 68,612 |
| Sep 29, 2025 | 46.33 | 46.33 | 45.10 | 45.22 | 45.22 | -1.22% | 27,774 |
| Sep 26, 2025 | 45.36 | 46.02 | 45.36 | 45.78 | 45.78 | 1.06% | 29,601 |
| Sep 25, 2025 | 45.66 | 46.11 | 45.28 | 45.30 | 45.30 | -1.50% | 27,923 |
| Sep 24, 2025 | 46.00 | 46.85 | 45.60 | 45.99 | 45.99 | 0.02% | 47,233 |
| Sep 23, 2025 | 45.95 | 46.51 | 45.70 | 45.98 | 45.98 | 0.81% | 50,766 |
| Sep 22, 2025 | 45.48 | 46.10 | 44.73 | 45.61 | 45.61 | 0.04% | 73,662 |
| Sep 19, 2025 | 46.06 | 46.06 | 45.00 | 45.59 | 45.59 | -0.78% | 77,541 |
| Sep 18, 2025 | 45.18 | 46.05 | 44.85 | 45.95 | 45.95 | 1.93% | 37,212 |
| Sep 17, 2025 | 44.53 | 46.00 | 44.39 | 45.08 | 45.08 | 1.61% | 49,375 |
| Sep 16, 2025 | 45.01 | 45.61 | 44.03 | 44.37 | 44.37 | -1.76% | 37,794 |
| Sep 15, 2025 | 45.65 | 46.09 | 44.41 | 45.16 | 45.16 | -1.03% | 50,791 |
| Sep 12, 2025 | 44.81 | 46.63 | 44.69 | 45.63 | 45.63 | 2.10% | 63,523 |
| Sep 11, 2025 | 44.43 | 45.02 | 44.43 | 44.69 | 44.69 | 0.52% | 56,889 |
| Sep 10, 2025 | 44.00 | 44.73 | 43.91 | 44.46 | 44.46 | 1.09% | 56,082 |
| Sep 9, 2025 | 43.84 | 44.11 | 43.50 | 43.98 | 43.98 | 0.27% | 47,355 |
| Sep 8, 2025 | 43.27 | 43.98 | 43.11 | 43.86 | 43.86 | 1.81% | 106,526 |
| Sep 5, 2025 | 43.18 | 43.31 | 42.12 | 43.08 | 43.08 | 0.98% | 30,462 |
| Sep 4, 2025 | 41.92 | 42.66 | 41.92 | 42.66 | 42.66 | 1.74% | 39,581 |
| Sep 3, 2025 | 41.90 | 42.20 | 41.60 | 41.93 | 41.93 | -0.02% | 34,514 |
| Sep 2, 2025 | 41.97 | 42.31 | 41.55 | 41.94 | 41.94 | -0.80% | 23,401 |
| Aug 29, 2025 | 42.72 | 42.72 | 42.05 | 42.28 | 42.28 | -0.45% | 17,184 |
| Aug 28, 2025 | 42.70 | 42.90 | 42.10 | 42.47 | 42.47 | -0.65% | 22,436 |
| Aug 27, 2025 | 42.60 | 43.38 | 42.48 | 42.75 | 42.75 | 0.33% | 26,942 |
| Aug 26, 2025 | 42.04 | 42.64 | 41.52 | 42.61 | 42.61 | 1.69% | 85,552 |
| Aug 25, 2025 | 41.75 | 42.00 | 41.53 | 41.90 | 41.90 | 0.56% | 22,213 |
| Aug 22, 2025 | 40.19 | 41.77 | 40.10 | 41.67 | 41.67 | 4.14% | 59,684 |
| Aug 21, 2025 | 40.40 | 40.48 | 39.53 | 40.01 | 40.01 | -0.99% | 13,710 |
| Aug 20, 2025 | 40.05 | 40.50 | 40.00 | 40.41 | 40.41 | 0.52% | 15,793 |
| Aug 19, 2025 | 40.54 | 41.09 | 40.18 | 40.20 | 40.20 | -0.30% | 24,184 |
| Aug 18, 2025 | 40.26 | 40.92 | 40.25 | 40.32 | 40.32 | 0.15% | 23,709 |
| Aug 15, 2025 | 41.15 | 41.15 | 40.11 | 40.26 | 40.26 | -1.56% | 26,088 |
| Aug 14, 2025 | 41.06 | 41.08 | 40.48 | 40.90 | 40.90 | -0.64% | 15,676 |
| Aug 13, 2025 | 40.97 | 41.46 | 40.71 | 41.17 | 41.17 | 1.04% | 22,726 |
| Aug 12, 2025 | 40.22 | 40.95 | 40.00 | 40.74 | 40.74 | 2.41% | 49,343 |
| Aug 11, 2025 | 39.89 | 40.26 | 39.51 | 39.78 | 39.78 | -0.20% | 16,304 |
| Aug 8, 2025 | 39.05 | 39.96 | 39.00 | 39.86 | 39.66 | 2.21% | 26,788 |
| Aug 7, 2025 | 39.68 | 39.68 | 38.89 | 39.00 | 38.81 | -1.59% | 25,020 |
| Aug 6, 2025 | 39.51 | 39.86 | 39.14 | 39.63 | 39.43 | 0.08% | 17,949 |
| Aug 5, 2025 | 39.92 | 40.00 | 39.19 | 39.60 | 39.40 | -0.83% | 30,393 |
| Aug 4, 2025 | 39.75 | 40.70 | 39.48 | 39.93 | 39.73 | 2.15% | 65,761 |
| Aug 1, 2025 | 39.60 | 39.61 | 38.97 | 39.09 | 38.89 | -2.03% | 39,393 |
| Jul 31, 2025 | 38.50 | 39.99 | 38.25 | 39.90 | 39.70 | 2.99% | 67,830 |
| Jul 30, 2025 | 40.74 | 40.74 | 38.46 | 38.74 | 38.55 | -1.68% | 29,840 |
| Jul 29, 2025 | 40.23 | 40.68 | 39.39 | 39.40 | 39.20 | -1.05% | 26,058 |