Bankwell Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	47.00	47.63	46.80	47.25	47.25	2.21%	56,466
Dec 2, 2025	46.35	46.96	46.18	46.23	46.23	-0.02%	39,327
Dec 1, 2025	45.62	48.95	45.62	46.24	46.24	0.74%	24,271
Nov 28, 2025	45.90	46.37	45.56	45.90	45.90	-0.17%	12,886
Nov 26, 2025	45.97	46.18	45.38	45.98	45.98	0.61%	23,276
Nov 25, 2025	44.62	46.11	44.62	45.70	45.70	2.65%	73,610
Nov 24, 2025	48.59	48.59	44.41	44.52	44.52	-0.74%	36,883
Nov 21, 2025	43.90	45.25	43.90	44.85	44.85	2.16%	27,284
Nov 20, 2025	44.86	45.27	43.69	43.90	43.90	-0.86%	15,697
Nov 19, 2025	43.83	44.91	43.65	44.28	44.28	0.93%	16,681
Nov 18, 2025	43.53	44.40	43.44	43.87	43.87	0.50%	18,051
Nov 17, 2025	45.10	45.48	43.47	43.65	43.65	-3.39%	17,495
Nov 14, 2025	45.05	45.35	44.07	45.18	45.18	-0.70%	21,359
Nov 13, 2025	45.50	45.78	45.03	45.50	45.50	0.88%	15,728
Nov 12, 2025	45.27	45.60	45.00	45.11	45.11	0.03%	34,182
Nov 11, 2025	44.65	46.00	44.65	45.09	45.09	1.30%	19,393
Nov 10, 2025	44.09	44.63	43.32	44.51	44.51	1.71%	18,878
Nov 7, 2025	43.28	43.77	43.05	43.76	43.56	1.02%	21,074
Nov 6, 2025	43.41	43.91	43.04	43.32	43.12	-1.05%	29,870
Nov 5, 2025	43.00	43.95	42.81	43.78	43.58	1.98%	24,434
Nov 4, 2025	42.75	43.33	42.67	42.93	42.73	-0.26%	16,389
Nov 3, 2025	43.01	43.74	42.61	43.04	42.84	-0.72%	45,960
Oct 31, 2025	43.02	43.35	42.50	43.35	43.15	0.18%	20,345
Oct 30, 2025	43.54	43.54	43.04	43.27	43.07	0.56%	9,626
Oct 29, 2025	43.96	44.48	42.69	43.03	42.83	-2.03%	26,564
Oct 28, 2025	44.34	44.50	43.92	43.92	43.72	-0.81%	15,740
Oct 27, 2025	45.29	45.69	44.28	44.28	44.08	-0.74%	25,162
Oct 24, 2025	44.29	45.50	44.10	44.61	44.41	1.66%	17,541
Oct 23, 2025	45.82	48.03	43.57	43.88	43.68	0.55%	31,588
Oct 22, 2025	42.91	44.11	42.91	43.64	43.44	2.27%	20,228
Oct 21, 2025	43.13	43.20	42.02	42.67	42.47	0.61%	19,864
Oct 20, 2025	40.99	42.45	40.89	42.41	42.22	3.87%	19,880
Oct 17, 2025	40.79	41.22	40.54	40.83	40.64	0.37%	15,690
Oct 16, 2025	41.83	42.44	40.45	40.68	40.49	-4.95%	28,595
Oct 15, 2025	43.19	43.45	42.61	42.80	42.60	-0.99%	17,923
Oct 14, 2025	41.92	43.58	41.80	43.23	43.03	2.54%	23,675
Oct 13, 2025	42.18	42.35	41.39	42.16	41.97	1.08%	20,214
Oct 10, 2025	42.80	43.23	41.64	41.71	41.52	-2.64%	25,439
Oct 9, 2025	43.00	43.20	42.42	42.84	42.64	-0.63%	20,802
Oct 8, 2025	43.52	43.99	42.99	43.11	42.91	-0.32%	17,447
Oct 7, 2025	43.31	43.78	43.05	43.25	43.05	0.09%	24,470
Oct 6, 2025	43.59	44.57	43.20	43.21	43.01	-0.60%	24,700
Oct 3, 2025	43.01	43.63	43.01	43.47	43.27	0.67%	17,943
Oct 2, 2025	43.40	43.50	42.75	43.18	42.98	-0.76%	21,902
Oct 1, 2025	44.10	44.63	43.12	43.51	43.31	-1.67%	47,146
Sep 30, 2025	45.06	45.24	43.97	44.25	44.05	-2.15%	68,612
Sep 29, 2025	46.33	46.33	45.10	45.22	45.01	-1.22%	27,774
Sep 26, 2025	45.36	46.02	45.36	45.78	45.57	1.06%	29,601
Sep 25, 2025	45.66	46.11	45.28	45.30	45.09	-1.50%	27,923
Sep 24, 2025	46.00	46.85	45.60	45.99	45.78	0.02%	47,233