Bankwell Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	47.89	49.20	47.74	49.10	49.10	4.25%	40,910
Jan 20, 2026	47.03	48.05	46.81	47.10	47.10	-1.36%	24,913
Jan 16, 2026	47.83	48.62	47.00	47.75	47.75	-0.67%	36,491
Jan 15, 2026	46.98	48.19	46.98	48.07	48.07	2.47%	20,891
Jan 14, 2026	46.52	47.02	46.06	46.91	46.91	0.45%	38,798
Jan 13, 2026	46.50	46.81	46.31	46.70	46.70	0.84%	16,952
Jan 12, 2026	46.34	46.88	46.10	46.31	46.31	-0.86%	26,891
Jan 9, 2026	47.52	47.82	46.42	46.71	46.71	-1.54%	23,194
Jan 8, 2026	46.60	47.74	46.60	47.44	47.44	1.15%	27,361
Jan 7, 2026	47.00	47.42	46.21	46.90	46.90	-0.21%	30,393
Jan 6, 2026	46.45	48.00	46.00	47.00	47.00	0.58%	40,760
Jan 5, 2026	45.22	47.71	45.08	46.73	46.73	3.71%	40,435
Jan 2, 2026	45.97	45.97	44.85	45.06	45.06	-1.66%	31,226
Dec 31, 2025	46.43	47.10	45.20	45.82	45.82	-1.69%	31,815
Dec 30, 2025	46.86	46.86	46.05	46.61	46.61	-0.24%	33,792
Dec 29, 2025	47.18	47.91	46.52	46.72	46.72	-0.51%	44,589
Dec 26, 2025	47.45	48.08	46.53	46.96	46.96	-1.65%	37,208
Dec 24, 2025	48.23	48.31	47.37	47.75	47.75	-0.77%	16,845
Dec 23, 2025	48.07	48.68	47.89	48.12	48.12	-0.54%	31,695
Dec 22, 2025	48.94	49.28	48.08	48.38	48.38	-0.78%	63,088
Dec 19, 2025	51.43	51.43	48.47	48.76	48.76	-5.21%	86,065
Dec 18, 2025	50.00	51.54	49.72	51.44	51.44	3.09%	137,328
Dec 17, 2025	49.95	50.19	49.74	49.90	49.90	0.38%	106,297
Dec 16, 2025	49.75	50.39	49.58	49.71	49.71	0.20%	64,472
Dec 15, 2025	49.34	49.87	49.34	49.61	49.61	1.53%	70,680
Dec 12, 2025	48.97	49.52	48.68	48.86	48.86	0.31%	74,990
Dec 11, 2025	48.22	49.03	48.22	48.71	48.71	1.00%	136,927
Dec 10, 2025	47.89	48.77	47.51	48.23	48.23	0.86%	139,693
Dec 9, 2025	47.56	48.50	47.56	47.82	47.82	0.36%	36,730
Dec 8, 2025	47.66	48.04	47.50	47.65	47.65	0.65%	33,779
Dec 5, 2025	47.99	47.99	47.21	47.34	47.34	-0.57%	21,481
Dec 4, 2025	47.51	47.89	47.29	47.61	47.61	0.76%	22,249
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