Bankwell Financial Group, Inc. (BWFG)
NASDAQ: BWFG · Real-Time Price · USD
39.23
-0.67 (-1.68%)
At close: Aug 1, 2025, 4:00 PM
39.98
+0.75 (1.91%)
After-hours: Aug 1, 2025, 7:50 PM EDT
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.60 | 39.61 | 38.97 | 39.09 | 39.09 | -2.03% | 39,393 |
| Jul 31, 2025 | 38.50 | 39.99 | 38.25 | 39.90 | 39.90 | 2.99% | 67,830 |
| Jul 30, 2025 | 40.74 | 40.74 | 38.46 | 38.74 | 38.74 | -1.68% | 29,840 |
| Jul 29, 2025 | 40.23 | 40.68 | 39.39 | 39.40 | 39.40 | -1.05% | 26,058 |
| Jul 28, 2025 | 38.20 | 41.13 | 38.20 | 39.82 | 39.82 | 6.50% | 37,929 |
| Jul 25, 2025 | 37.10 | 37.56 | 36.23 | 37.39 | 37.39 | 1.27% | 27,580 |
| Jul 24, 2025 | 37.64 | 37.99 | 36.81 | 36.92 | 36.92 | -1.81% | 14,070 |
| Jul 23, 2025 | 38.38 | 38.38 | 37.60 | 37.60 | 37.60 | -1.08% | 18,827 |
| Jul 22, 2025 | 38.00 | 38.36 | 37.90 | 38.01 | 38.01 | -0.11% | 45,669 |
| Jul 21, 2025 | 38.02 | 38.30 | 37.80 | 38.05 | 38.05 | 0.45% | 30,429 |
| Jul 18, 2025 | 38.38 | 39.41 | 37.72 | 37.88 | 37.88 | -0.32% | 28,258 |
| Jul 17, 2025 | 37.75 | 38.41 | 37.75 | 38.00 | 38.00 | 0.53% | 30,287 |
| Jul 16, 2025 | 37.32 | 38.01 | 36.50 | 37.80 | 37.80 | 1.48% | 28,324 |
| Jul 15, 2025 | 38.30 | 38.57 | 36.91 | 37.25 | 37.25 | -2.84% | 23,849 |
| Jul 14, 2025 | 38.00 | 38.42 | 37.95 | 38.34 | 38.34 | 1.35% | 25,578 |
| Jul 11, 2025 | 37.60 | 37.93 | 37.50 | 37.83 | 37.83 | -0.03% | 23,176 |
| Jul 10, 2025 | 37.99 | 38.00 | 37.67 | 37.84 | 37.84 | 0.25% | 15,607 |
| Jul 9, 2025 | 38.01 | 38.05 | 37.48 | 37.75 | 37.75 | 0.07% | 24,592 |
| Jul 8, 2025 | 37.91 | 38.25 | 37.72 | 37.72 | 37.72 | -0.74% | 25,033 |
| Jul 7, 2025 | 38.48 | 38.48 | 37.75 | 38.00 | 38.00 | 0.37% | 26,748 |
| Jul 3, 2025 | 37.72 | 38.05 | 37.70 | 37.86 | 37.86 | 2.10% | 32,964 |
| Jul 2, 2025 | 36.79 | 37.08 | 36.51 | 37.08 | 37.08 | 1.64% | 19,306 |
| Jul 1, 2025 | 35.83 | 37.31 | 35.83 | 36.48 | 36.48 | 1.25% | 21,269 |
| Jun 30, 2025 | 40.21 | 40.21 | 36.03 | 36.03 | 36.03 | -0.48% | 11,366 |
| Jun 27, 2025 | 36.30 | 36.87 | 35.90 | 36.21 | 36.21 | 0.71% | 105,699 |
| Jun 26, 2025 | 35.66 | 36.00 | 35.50 | 35.95 | 35.95 | 1.84% | 20,942 |
| Jun 25, 2025 | 35.70 | 35.70 | 35.30 | 35.30 | 35.30 | -1.26% | 8,910 |
| Jun 24, 2025 | 35.50 | 35.75 | 35.50 | 35.75 | 35.75 | 1.19% | 18,263 |
| Jun 23, 2025 | 34.87 | 35.44 | 34.87 | 35.33 | 35.33 | 0.43% | 16,657 |
| Jun 20, 2025 | 35.12 | 35.30 | 34.76 | 35.18 | 35.18 | 1.18% | 14,646 |
| Jun 18, 2025 | 34.79 | 34.94 | 34.53 | 34.77 | 34.77 | 1.37% | 4,682 |
| Jun 17, 2025 | 34.23 | 34.88 | 34.23 | 34.30 | 34.30 | -1.44% | 12,209 |
| Jun 16, 2025 | 35.35 | 35.35 | 33.85 | 34.80 | 34.80 | -0.03% | 8,892 |
| Jun 13, 2025 | 35.63 | 35.87 | 34.70 | 34.81 | 34.81 | -2.98% | 11,848 |
| Jun 12, 2025 | 35.59 | 35.97 | 35.02 | 35.88 | 35.88 | 0.79% | 10,113 |
| Jun 11, 2025 | 35.29 | 35.74 | 35.12 | 35.60 | 35.60 | 0.28% | 18,907 |
| Jun 10, 2025 | 35.60 | 35.75 | 35.19 | 35.50 | 35.50 | 1.43% | 13,044 |
| Jun 9, 2025 | 35.89 | 35.89 | 34.83 | 35.00 | 35.00 | -1.85% | 10,196 |
| Jun 6, 2025 | 35.55 | 35.79 | 35.03 | 35.66 | 35.66 | 1.86% | 14,479 |
| Jun 5, 2025 | 34.85 | 35.10 | 34.64 | 35.01 | 35.01 | 0.11% | 9,601 |
| Jun 4, 2025 | 35.27 | 35.27 | 34.88 | 34.97 | 34.97 | -0.46% | 10,543 |
| Jun 3, 2025 | 35.09 | 35.57 | 35.09 | 35.13 | 35.13 | 1.24% | 11,241 |
| Jun 2, 2025 | 34.51 | 35.10 | 34.28 | 34.70 | 34.70 | -0.03% | 11,920 |
| May 30, 2025 | 35.12 | 35.39 | 34.70 | 34.71 | 34.71 | -1.31% | 8,251 |
| May 29, 2025 | 35.20 | 35.35 | 34.85 | 35.17 | 35.17 | 0.89% | 6,970 |
| May 28, 2025 | 35.34 | 35.43 | 34.80 | 34.86 | 34.86 | -1.33% | 15,388 |
| May 27, 2025 | 34.52 | 35.40 | 34.02 | 35.33 | 35.33 | 5.56% | 19,671 |
| May 23, 2025 | 33.26 | 34.00 | 33.26 | 33.47 | 33.47 | -0.86% | 14,979 |
| May 22, 2025 | 34.78 | 34.78 | 33.76 | 33.76 | 33.76 | -1.37% | 11,047 |
| May 21, 2025 | 35.30 | 35.55 | 34.14 | 34.23 | 34.23 | -3.82% | 16,055 |