5 DAY PERFORMANCE
+3.73%
1 MONTH PERFORMANCE
+10.90%
3 MONTH PERFORMANCE
+11.60%
6 MONTH PERFORMANCE
+36.15%
YEAR-TO-DATE PERFORMANCE
+52.84%
1 YEAR PERFORMANCE
+44.76%
Bankwell Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $47.51 | $47.61 (0.21%) | $47.89 | $47.29 | 21.09 K | $370.16 M |
| 12/03/2025 | $47.00 | $47.25 (0.53%) | $47.63 | $46.80 | 56.50 K | $367.36 M |
| 12/02/2025 | $46.35 | $46.23 (-0.26%) | $46.96 | $46.18 | 39.33 K | $359.43 M |
| 12/01/2025 | $45.62 | $46.24 (1.36%) | $48.95 | $45.62 | 24.30 K | $359.51 M |
| 11/28/2025 | $45.90 | $45.90 (0%) | $46.37 | $45.56 | 12.90 K | $356.87 M |
| 11/26/2025 | $45.97 | $45.98 (0.02%) | $46.18 | $45.38 | 23.30 K | $357.49 M |
| 11/25/2025 | $44.62 | $45.70 (2.42%) | $46.11 | $44.62 | 73.61 K | $355.31 M |
| 11/24/2025 | $48.59 | $44.52 (-8.38%) | $48.59 | $44.41 | 36.90 K | $346.14 M |
| 11/21/2025 | $43.90 | $44.85 (2.16%) | $45.25 | $43.90 | 29.43 K | $348.70 M |
| 11/20/2025 | $44.86 | $43.90 (-2.14%) | $45.27 | $43.69 | 15.70 K | $341.32 M |
| 11/19/2025 | $43.83 | $44.28 (1.03%) | $44.91 | $43.65 | 16.70 K | $344.27 M |
| 11/18/2025 | $43.53 | $43.87 (0.78%) | $44.40 | $43.44 | 18.10 K | $341.08 M |
| 11/17/2025 | $45.10 | $43.65 (-3.22%) | $45.48 | $43.47 | 17.50 K | $339.37 M |
| 11/14/2025 | $45.05 | $45.18 (0.29%) | $45.35 | $44.07 | 21.40 K | $351.27 M |
| 11/13/2025 | $45.50 | $45.50 (0%) | $45.78 | $45.03 | 15.73 K | $353.76 M |
| 11/12/2025 | $45.27 | $45.11 (-0.35%) | $45.60 | $45.00 | 34.20 K | $350.73 M |
| 11/11/2025 | $44.65 | $45.09 (0.99%) | $46.00 | $44.65 | 19.40 K | $350.57 M |
| 11/10/2025 | $44.09 | $44.51 (0.95%) | $44.63 | $43.32 | 18.90 K | $346.06 M |
| 11/07/2025 | $43.28 | $43.76 (1.11%) | $43.77 | $43.05 | 21.10 K | $340.23 M |
| 11/06/2025 | $43.41 | $43.32 (-0.21%) | $43.91 | $43.04 | 29.90 K | $336.81 M |
| 11/05/2025 | $43.00 | $43.78 (1.81%) | $43.95 | $42.81 | 24.43 K | $340.38 M |
| 11/04/2025 | $42.75 | $42.93 (0.42%) | $43.33 | $42.67 | 16.40 K | $333.78 M |
| 11/03/2025 | $43.01 | $43.04 (0.07%) | $43.74 | $42.61 | 46.00 K | $334.63 M |
| 10/31/2025 | $43.02 | $43.35 (0.77%) | $43.35 | $42.50 | 20.35 K | $335.58 M |
| 10/30/2025 | $43.54 | $43.27 (-0.62%) | $43.54 | $43.04 | 9.63 K | $334.96 M |
| 10/29/2025 | $43.96 | $43.03 (-2.12%) | $44.48 | $42.69 | 26.60 K | $333.11 M |
| 10/28/2025 | $44.34 | $43.92 (-0.95%) | $44.50 | $43.92 | 15.74 K | $340.00 M |
| 10/27/2025 | $45.29 | $44.28 (-2.23%) | $45.69 | $44.28 | 25.20 K | $342.78 M |
| 10/24/2025 | $44.29 | $44.61 (0.72%) | $45.49 | $44.10 | 17.54 K | $345.34 M |
| 10/23/2025 | $45.82 | $43.88 (-4.23%) | $48.03 | $43.57 | 31.60 K | $339.69 M |
| 10/22/2025 | $42.91 | $43.64 (1.7%) | $44.11 | $42.91 | 20.23 K | $337.83 M |
| 10/21/2025 | $43.13 | $42.67 (-1.07%) | $43.20 | $42.02 | 19.90 K | $330.32 M |
| 10/20/2025 | $40.99 | $42.41 (3.46%) | $42.45 | $40.89 | 19.90 K | $328.31 M |
| 10/17/2025 | $40.79 | $40.83 (0.1%) | $41.22 | $40.54 | 15.70 K | $315.38 M |
| 10/16/2025 | $41.83 | $40.68 (-2.75%) | $42.44 | $40.45 | 28.60 K | $314.22 M |
| 10/15/2025 | $43.19 | $42.80 (-0.9%) | $43.45 | $42.61 | 17.92 K | $330.59 M |
| 10/14/2025 | $41.92 | $43.23 (3.12%) | $43.58 | $41.80 | 23.70 K | $333.91 M |
| 10/13/2025 | $42.18 | $42.16 (-0.05%) | $42.35 | $41.39 | 20.21 K | $325.65 M |
| 10/10/2025 | $42.80 | $41.71 (-2.55%) | $43.23 | $41.64 | 25.44 K | $322.17 M |
| 10/09/2025 | $43.00 | $42.84 (-0.37%) | $43.20 | $42.42 | 20.80 K | $330.90 M |
| 10/08/2025 | $43.52 | $43.11 (-0.94%) | $43.99 | $42.99 | 17.45 K | $332.99 M |
| 10/07/2025 | $43.31 | $43.25 (-0.14%) | $43.78 | $43.05 | 24.50 K | $334.07 M |
| 10/06/2025 | $43.59 | $43.21 (-0.87%) | $44.57 | $43.20 | 24.70 K | $333.76 M |
| 10/03/2025 | $43.01 | $43.47 (1.07%) | $43.63 | $43.01 | 17.94 K | $335.77 M |
| 10/02/2025 | $43.40 | $43.18 (-0.51%) | $43.50 | $42.75 | 21.90 K | $333.53 M |
| 10/01/2025 | $44.10 | $43.51 (-1.34%) | $44.63 | $43.12 | 47.15 K | $336.08 M |
| 09/30/2025 | $45.06 | $44.25 (-1.8%) | $45.24 | $43.97 | 68.61 K | $341.79 M |
| 09/29/2025 | $46.33 | $45.22 (-2.4%) | $46.33 | $45.10 | 27.80 K | $349.29 M |
| 09/26/2025 | $45.36 | $45.78 (0.93%) | $46.02 | $45.36 | 29.60 K | $353.61 M |
| 09/25/2025 | $45.66 | $45.30 (-0.79%) | $46.11 | $45.28 | 27.92 K | $349.90 M |
| 09/24/2025 | $46.00 | $45.99 (-0.02%) | $46.85 | $45.60 | 47.23 K | $355.23 M |
| 09/23/2025 | $45.95 | $45.98 (0.07%) | $46.51 | $45.70 | 50.80 K | $355.16 M |
| 09/22/2025 | $45.48 | $45.61 (0.29%) | $46.10 | $44.73 | 73.70 K | $352.30 M |
| 09/19/2025 | $46.06 | $45.59 (-1.02%) | $46.06 | $45.00 | 77.54 K | $352.14 M |
| 09/18/2025 | $45.18 | $45.95 (1.7%) | $46.05 | $44.85 | 37.21 K | $354.92 M |
| 09/17/2025 | $44.53 | $45.08 (1.24%) | $46.00 | $44.39 | 49.40 K | $348.20 M |
| 09/16/2025 | $45.01 | $44.37 (-1.42%) | $45.61 | $44.03 | 37.80 K | $342.72 M |
| 09/15/2025 | $45.65 | $45.16 (-1.07%) | $46.09 | $44.41 | 50.80 K | $348.82 M |
| 09/12/2025 | $44.81 | $45.63 (1.83%) | $46.63 | $44.69 | 63.52 K | $352.45 M |
| 09/11/2025 | $44.43 | $44.69 (0.59%) | $45.02 | $44.43 | 56.90 K | $345.19 M |
| 09/10/2025 | $44.00 | $44.46 (1.05%) | $44.73 | $43.91 | 56.10 K | $343.42 M |
| 09/09/2025 | $43.84 | $43.98 (0.32%) | $44.11 | $43.50 | 47.40 K | $339.71 M |
| 09/08/2025 | $43.27 | $43.86 (1.36%) | $43.98 | $43.11 | 106.53 K | $338.78 M |
| 09/05/2025 | $43.18 | $43.08 (-0.23%) | $43.31 | $42.12 | 30.50 K | $332.76 M |
| 09/04/2025 | $41.92 | $42.66 (1.77%) | $42.66 | $41.92 | 39.60 K | $329.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
