Bankwell Financial Group, Inc. (BWFG)
NASDAQ: BWFG · Real-Time Price · USD
46.44
+1.75 (3.92%)
At close: Sep 12, 2025, 4:00 PM EDT
45.63
-0.81 (-1.74%)
After-hours: Sep 12, 2025, 4:57 PM EDT
Bankwell Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 38.20 | 41.13 | 38.20 | 39.82 | 39.62 | 6.50% | 37,929 |
| Jul 25, 2025 | 37.10 | 37.56 | 36.23 | 37.39 | 37.20 | 1.27% | 27,580 |
| Jul 24, 2025 | 37.64 | 37.99 | 36.81 | 36.92 | 36.74 | -1.81% | 14,070 |
| Jul 23, 2025 | 38.38 | 38.38 | 37.60 | 37.60 | 37.41 | -1.08% | 18,827 |
| Jul 22, 2025 | 38.00 | 38.36 | 37.90 | 38.01 | 37.82 | -0.11% | 45,669 |
| Jul 21, 2025 | 38.02 | 38.30 | 37.80 | 38.05 | 37.86 | 0.45% | 30,429 |
| Jul 18, 2025 | 38.38 | 39.41 | 37.72 | 37.88 | 37.69 | -0.32% | 28,258 |
| Jul 17, 2025 | 37.75 | 38.41 | 37.75 | 38.00 | 37.81 | 0.53% | 30,287 |
| Jul 16, 2025 | 37.32 | 38.01 | 36.50 | 37.80 | 37.61 | 1.48% | 28,324 |
| Jul 15, 2025 | 38.30 | 38.57 | 36.91 | 37.25 | 37.06 | -2.84% | 23,849 |
| Jul 14, 2025 | 38.00 | 38.42 | 37.95 | 38.34 | 38.15 | 1.35% | 25,578 |
| Jul 11, 2025 | 37.60 | 37.93 | 37.50 | 37.83 | 37.64 | -0.03% | 23,176 |
| Jul 10, 2025 | 37.99 | 38.00 | 37.67 | 37.84 | 37.65 | 0.25% | 15,607 |
| Jul 9, 2025 | 38.01 | 38.05 | 37.48 | 37.75 | 37.56 | 0.07% | 24,592 |
| Jul 8, 2025 | 37.91 | 38.25 | 37.72 | 37.72 | 37.53 | -0.74% | 25,033 |
| Jul 7, 2025 | 38.48 | 38.48 | 37.75 | 38.00 | 37.81 | 0.37% | 26,748 |
| Jul 3, 2025 | 37.72 | 38.05 | 37.70 | 37.86 | 37.67 | 2.10% | 32,964 |