Bankwell Financial Group, Inc. (BWFG)
NASDAQ: BWFG · Real-Time Price · USD
32.50
+0.72 (2.27%)
Nov 21, 2024, 11:34 AM EST - Market open
Bankwell Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 31.75 | 32.10 | 31.75 | 31.78 | 31.78 | -0.98% | 42,164 |
| Nov 19, 2024 | 31.34 | 32.32 | 31.02 | 32.10 | 32.10 | 1.89% | 25,635 |
| Nov 18, 2024 | 32.31 | 32.63 | 31.50 | 31.50 | 31.50 | -2.33% | 18,022 |
| Nov 15, 2024 | 32.90 | 33.17 | 32.00 | 32.25 | 32.05 | -1.26% | 24,830 |
| Nov 14, 2024 | 32.36 | 32.80 | 32.31 | 32.66 | 32.45 | 0.46% | 18,714 |
| Nov 13, 2024 | 32.66 | 32.79 | 32.39 | 32.51 | 32.31 | -0.28% | 21,223 |
| Nov 12, 2024 | 32.15 | 32.61 | 32.02 | 32.60 | 32.39 | 2.52% | 20,898 |
| Nov 11, 2024 | 31.19 | 31.95 | 30.94 | 31.80 | 31.60 | 3.38% | 32,025 |
| Nov 8, 2024 | 30.89 | 30.93 | 30.73 | 30.76 | 30.57 | -0.55% | 13,931 |
| Nov 7, 2024 | 32.20 | 32.20 | 30.82 | 30.93 | 30.54 | -4.51% | 18,068 |
| Nov 6, 2024 | 29.85 | 32.39 | 29.85 | 32.39 | 31.98 | 12.78% | 38,780 |
| Nov 5, 2024 | 28.40 | 28.72 | 28.39 | 28.72 | 28.35 | 1.43% | 17,282 |
| Nov 4, 2024 | 28.82 | 28.82 | 28.10 | 28.32 | 27.96 | -1.00% | 10,652 |
| Nov 1, 2024 | 28.34 | 28.60 | 28.34 | 28.60 | 28.24 | 0.32% | 18,224 |
| Oct 31, 2024 | 28.77 | 29.19 | 28.50 | 28.51 | 28.15 | -0.52% | 16,123 |
| Oct 30, 2024 | 28.84 | 28.94 | 28.50 | 28.66 | 28.30 | -0.62% | 21,105 |
| Oct 29, 2024 | 29.10 | 29.54 | 28.84 | 28.84 | 28.47 | -0.65% | 7,575 |
| Oct 28, 2024 | 29.05 | 29.20 | 28.37 | 29.03 | 28.66 | 3.49% | 7,010 |
| Oct 25, 2024 | 28.21 | 28.82 | 28.05 | 28.05 | 27.69 | -2.30% | 5,039 |
| Oct 24, 2024 | 28.50 | 28.71 | 28.38 | 28.71 | 28.35 | 0.42% | 5,962 |
| Oct 23, 2024 | 28.21 | 28.59 | 28.07 | 28.59 | 28.23 | 0.60% | 7,029 |
| Oct 22, 2024 | 28.18 | 28.42 | 27.85 | 28.42 | 28.06 | 1.79% | 8,544 |
| Oct 21, 2024 | 29.45 | 29.45 | 27.92 | 27.92 | 27.57 | -6.40% | 9,354 |
| Oct 18, 2024 | 30.19 | 30.24 | 29.83 | 29.83 | 29.45 | -0.73% | 12,471 |
| Oct 17, 2024 | 30.10 | 30.10 | 29.84 | 30.05 | 29.67 | 0.70% | 11,102 |
| Oct 16, 2024 | 30.09 | 30.29 | 29.69 | 29.84 | 29.46 | 0.78% | 16,234 |
| Oct 15, 2024 | 29.50 | 30.32 | 29.50 | 29.61 | 29.23 | -0.03% | 14,004 |
| Oct 14, 2024 | 30.00 | 30.23 | 29.60 | 29.62 | 29.24 | -2.44% | 25,796 |
| Oct 11, 2024 | 30.01 | 30.36 | 30.00 | 30.36 | 29.97 | 2.85% | 7,975 |
| Oct 10, 2024 | 29.56 | 29.71 | 29.50 | 29.52 | 29.14 | -1.37% | 10,522 |
| Oct 9, 2024 | 29.46 | 30.14 | 29.46 | 29.93 | 29.55 | 0.67% | 10,722 |
| Oct 8, 2024 | 29.20 | 29.91 | 29.04 | 29.73 | 29.35 | 1.33% | 10,626 |
| Oct 7, 2024 | 29.25 | 29.37 | 29.00 | 29.34 | 28.97 | 0.34% | 9,106 |
| Oct 4, 2024 | 29.06 | 29.50 | 29.06 | 29.24 | 28.87 | 2.24% | 8,482 |
| Oct 3, 2024 | 28.41 | 28.89 | 28.41 | 28.60 | 28.24 | -0.21% | 5,739 |
| Oct 2, 2024 | 29.48 | 29.67 | 28.48 | 28.66 | 28.30 | -2.15% | 8,985 |
| Oct 1, 2024 | 29.60 | 29.77 | 29.19 | 29.29 | 28.92 | -2.20% | 26,313 |
| Sep 30, 2024 | 29.98 | 30.33 | 29.88 | 29.95 | 29.57 | 0.13% | 9,383 |
| Sep 27, 2024 | 30.24 | 30.24 | 29.72 | 29.91 | 29.53 | 0.50% | 4,693 |
| Sep 26, 2024 | 30.29 | 30.29 | 29.52 | 29.76 | 29.38 | -0.83% | 7,005 |
| Sep 25, 2024 | 29.83 | 30.11 | 29.52 | 30.01 | 29.63 | 0.57% | 16,705 |
| Sep 24, 2024 | 29.73 | 29.84 | 29.32 | 29.84 | 29.46 | 0.74% | 11,501 |
| Sep 23, 2024 | 29.58 | 29.75 | 29.50 | 29.62 | 29.24 | -0.27% | 10,734 |
| Sep 20, 2024 | 30.48 | 30.77 | 29.70 | 29.70 | 29.32 | -2.53% | 64,014 |
| Sep 19, 2024 | 30.99 | 30.99 | 30.20 | 30.47 | 30.08 | 0.89% | 18,900 |
| Sep 18, 2024 | 30.04 | 31.07 | 29.87 | 30.20 | 29.82 | 0.57% | 13,715 |
| Sep 17, 2024 | 30.61 | 30.79 | 30.00 | 30.03 | 29.65 | -0.60% | 22,898 |
| Sep 16, 2024 | 30.60 | 30.68 | 30.21 | 30.21 | 29.83 | -0.85% | 6,583 |
| Sep 13, 2024 | 31.00 | 31.09 | 30.46 | 30.47 | 30.08 | -1.33% | 30,900 |
| Sep 12, 2024 | 30.49 | 30.88 | 30.19 | 30.88 | 30.49 | 2.05% | 16,614 |
| Sep 11, 2024 | 29.70 | 30.47 | 29.35 | 30.26 | 29.88 | 1.00% | 22,981 |
| Sep 10, 2024 | 29.04 | 29.99 | 28.81 | 29.96 | 29.58 | 2.92% | 16,936 |
| Sep 9, 2024 | 28.73 | 29.55 | 28.21 | 29.11 | 28.74 | 1.46% | 17,159 |
| Sep 6, 2024 | 29.05 | 29.73 | 28.69 | 28.69 | 28.33 | -0.10% | 21,312 |
| Sep 5, 2024 | 29.15 | 29.15 | 28.72 | 28.72 | 28.35 | -1.37% | 6,919 |
| Sep 4, 2024 | 29.26 | 29.94 | 29.00 | 29.12 | 28.75 | 0.28% | 12,671 |
| Sep 3, 2024 | 30.14 | 30.14 | 29.04 | 29.04 | 28.67 | -4.72% | 11,007 |
| Aug 30, 2024 | 29.68 | 30.66 | 29.68 | 30.48 | 30.09 | 2.21% | 20,753 |
| Aug 29, 2024 | 28.95 | 29.82 | 28.60 | 29.82 | 29.44 | 3.61% | 16,778 |
| Aug 28, 2024 | 27.92 | 28.92 | 27.79 | 28.78 | 28.41 | 1.95% | 15,952 |
| Aug 27, 2024 | 27.42 | 28.23 | 27.25 | 28.23 | 27.87 | 3.82% | 11,553 |
| Aug 26, 2024 | 28.95 | 28.95 | 27.03 | 27.19 | 26.84 | -6.08% | 38,388 |
| Aug 23, 2024 | 27.32 | 29.23 | 27.32 | 28.95 | 28.58 | 6.04% | 27,554 |
| Aug 22, 2024 | 26.50 | 27.58 | 26.50 | 27.30 | 26.95 | 1.52% | 12,039 |
| Aug 21, 2024 | 27.15 | 27.15 | 26.89 | 26.89 | 26.55 | 1.20% | 4,759 |
| Aug 20, 2024 | 27.29 | 27.29 | 26.36 | 26.57 | 26.23 | -2.17% | 25,176 |
| Aug 19, 2024 | 26.30 | 27.27 | 25.79 | 27.16 | 26.81 | 1.27% | 4,936 |
| Aug 16, 2024 | 26.16 | 27.55 | 26.10 | 26.82 | 26.48 | 2.48% | 6,841 |
| Aug 15, 2024 | 26.29 | 26.60 | 26.05 | 26.17 | 25.84 | 1.67% | 9,179 |
| Aug 14, 2024 | 26.00 | 26.10 | 25.70 | 25.74 | 25.41 | 0.19% | 5,183 |
| Aug 13, 2024 | 25.57 | 25.69 | 25.40 | 25.69 | 25.36 | 0.16% | 7,318 |
| Aug 12, 2024 | 25.85 | 25.92 | 25.58 | 25.65 | 25.32 | -1.42% | 4,939 |
| Aug 9, 2024 | 26.38 | 26.38 | 26.02 | 26.02 | 25.49 | -2.07% | 3,751 |
| Aug 8, 2024 | 26.38 | 26.62 | 26.37 | 26.57 | 26.03 | 2.04% | 6,505 |
| Aug 7, 2024 | 26.11 | 26.16 | 25.90 | 26.04 | 25.51 | 0.50% | 17,330 |
| Aug 6, 2024 | 24.93 | 25.96 | 24.83 | 25.91 | 25.38 | 3.60% | 11,049 |
| Aug 5, 2024 | 25.98 | 26.06 | 25.01 | 25.01 | 24.50 | -5.87% | 13,450 |
| Aug 2, 2024 | 26.00 | 26.90 | 26.00 | 26.57 | 26.03 | -0.23% | 24,437 |
| Aug 1, 2024 | 28.49 | 28.49 | 26.48 | 26.63 | 26.09 | -5.40% | 15,701 |
| Jul 31, 2024 | 28.00 | 28.79 | 27.85 | 28.15 | 27.58 | -0.14% | 15,036 |
| Jul 30, 2024 | 26.92 | 28.34 | 26.84 | 28.19 | 27.62 | 5.70% | 11,648 |
| Jul 29, 2024 | 27.30 | 27.30 | 26.60 | 26.67 | 26.13 | -1.80% | 11,803 |
| Jul 26, 2024 | 26.77 | 27.16 | 26.42 | 27.16 | 26.61 | 3.00% | 7,495 |
| Jul 25, 2024 | 26.12 | 26.80 | 26.12 | 26.37 | 25.83 | -0.34% | 17,677 |
| Jul 24, 2024 | 26.01 | 26.88 | 26.00 | 26.46 | 25.92 | 0.99% | 22,318 |
| Jul 23, 2024 | 25.60 | 26.25 | 25.60 | 26.20 | 25.67 | 4.80% | 14,407 |
| Jul 22, 2024 | 24.73 | 25.03 | 24.70 | 25.00 | 24.49 | 1.38% | 13,580 |
| Jul 19, 2024 | 25.48 | 25.50 | 24.66 | 24.66 | 24.16 | -3.18% | 12,432 |
| Jul 18, 2024 | 25.37 | 26.15 | 25.37 | 25.47 | 24.95 | -2.56% | 8,727 |
| Jul 17, 2024 | 26.24 | 26.25 | 25.99 | 26.14 | 25.61 | -1.06% | 18,377 |
| Jul 16, 2024 | 25.76 | 26.42 | 25.76 | 26.42 | 25.88 | 3.93% | 20,723 |
| Jul 15, 2024 | 24.50 | 25.50 | 24.31 | 25.42 | 24.90 | 3.97% | 25,354 |
| Jul 12, 2024 | 24.05 | 24.45 | 24.05 | 24.45 | 23.95 | 1.41% | 18,074 |
| Jul 11, 2024 | 23.50 | 24.18 | 23.20 | 24.11 | 23.62 | 3.97% | 40,369 |
| Jul 10, 2024 | 22.85 | 23.41 | 22.85 | 23.19 | 22.72 | 1.35% | 34,441 |
| Jul 9, 2024 | 23.25 | 23.51 | 22.80 | 22.88 | 22.41 | -2.51% | 16,798 |
| Jul 8, 2024 | 24.11 | 24.11 | 23.37 | 23.47 | 22.99 | -1.55% | 8,498 |
| Jul 5, 2024 | 24.42 | 24.85 | 23.84 | 23.84 | 23.35 | -3.13% | 29,653 |
| Jul 3, 2024 | 25.42 | 25.45 | 24.42 | 24.61 | 24.11 | -3.94% | 22,229 |
| Jul 2, 2024 | 25.64 | 25.64 | 25.60 | 25.62 | 25.10 | 0.12% | 4,017 |