5 DAY PERFORMANCE
+4.62%
1 MONTH PERFORMANCE
+20.83%
3 MONTH PERFORMANCE
+10.56%
6 MONTH PERFORMANCE
+20.45%
YEAR-TO-DATE PERFORMANCE
+10.59%
1 YEAR PERFORMANCE
+43.54%
Bankwell Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $34.38 | $34.45 (0.2%) | $34.50 | $33.75 | 10,412 | $264.24 M |
| 05/01/2025 | $33.91 | $33.50 (-1.21%) | $34.14 | $32.98 | 25,435 | $256.95 M |
| 04/30/2025 | $33.10 | $33.91 (2.45%) | $33.99 | $33.03 | 18,500 | $260.10 M |
| 04/29/2025 | $33.89 | $33.67 (-0.65%) | $33.95 | $33.17 | 12,700 | $258.26 M |
| 04/28/2025 | $32.19 | $32.93 (2.3%) | $32.97 | $32.19 | 8,600 | $252.58 M |
| 04/25/2025 | $31.68 | $32.19 (1.61%) | $32.19 | $31.50 | 15,000 | $248.31 M |
| 04/24/2025 | $32.13 | $31.90 (-0.72%) | $32.13 | $31.63 | 19,400 | $246.08 M |
| 04/23/2025 | $30.77 | $30.40 (-1.2%) | $30.77 | $30.40 | 8,933 | $234.50 M |
| 04/22/2025 | $29.78 | $30.22 (1.48%) | $30.22 | $29.78 | 5,600 | $233.12 M |
| 04/21/2025 | $28.18 | $28.95 (2.73%) | $29.80 | $28.18 | 9,900 | $223.32 M |
| 04/17/2025 | $29.04 | $29.30 (0.9%) | $30.00 | $29.04 | 7,700 | $226.02 M |
| 04/16/2025 | $28.43 | $29.04 (2.15%) | $29.12 | $28.43 | 11,330 | $224.01 M |
| 04/15/2025 | $28.50 | $28.82 (1.12%) | $29.00 | $28.50 | 6,400 | $222.32 M |
| 04/14/2025 | $28.96 | $28.34 (-2.14%) | $28.96 | $27.97 | 19,200 | $218.61 M |
| 04/11/2025 | $28.38 | $28.34 (-0.14%) | $28.56 | $28.34 | 5,638 | $218.61 M |
| 04/10/2025 | $29.85 | $28.25 (-5.36%) | $29.85 | $28.16 | 11,445 | $217.92 M |
| 04/09/2025 | $27.54 | $30.31 (10.06%) | $30.80 | $26.80 | 28,700 | $233.81 M |
| 04/08/2025 | $28.32 | $27.71 (-2.15%) | $28.60 | $27.58 | 27,245 | $213.75 M |
| 04/07/2025 | $27.99 | $28.20 (0.75%) | $28.97 | $26.39 | 11,835 | $217.53 M |
| 04/04/2025 | $26.54 | $27.99 (5.46%) | $28.10 | $26.54 | 11,200 | $215.91 M |
| 04/03/2025 | $28.59 | $28.51 (-0.28%) | $30.00 | $28.50 | 20,249 | $219.93 M |
| 04/02/2025 | $30.70 | $30.10 (-1.95%) | $30.70 | $29.43 | 11,932 | $232.19 M |
| 04/01/2025 | $30.00 | $29.90 (-0.33%) | $30.07 | $29.86 | 5,714 | $230.65 M |
| 03/31/2025 | $30.10 | $30.18 (0.27%) | $30.84 | $30.03 | 12,000 | $232.81 M |
| 03/28/2025 | $30.73 | $30.13 (-1.95%) | $30.73 | $29.94 | 9,922 | $232.42 M |
| 03/27/2025 | $30.19 | $30.67 (1.59%) | $30.67 | $30.19 | 7,535 | $236.59 M |
| 03/26/2025 | $30.15 | $30.25 (0.33%) | $30.56 | $30.13 | 23,200 | $233.35 M |
| 03/25/2025 | $30.60 | $30.14 (-1.5%) | $30.68 | $30.14 | 33,620 | $232.50 M |
| 03/24/2025 | $30.24 | $30.63 (1.29%) | $30.85 | $29.72 | 6,903 | $236.28 M |
| 03/21/2025 | $29.91 | $30.09 (0.6%) | $30.23 | $29.81 | 30,042 | $232.11 M |
| 03/20/2025 | $29.99 | $30.00 (0.03%) | $30.23 | $29.97 | 5,428 | $231.42 M |
| 03/19/2025 | $29.27 | $30.04 (2.63%) | $30.04 | $29.27 | 4,500 | $231.73 M |
| 03/18/2025 | $29.41 | $29.38 (-0.1%) | $29.59 | $29.02 | 11,800 | $226.64 M |
| 03/17/2025 | $29.15 | $29.62 (1.61%) | $30.74 | $28.67 | 8,100 | $228.49 M |
| 03/14/2025 | $29.18 | $29.33 (0.51%) | $29.55 | $29.11 | 12,321 | $226.25 M |
| 03/13/2025 | $29.28 | $29.00 (-0.96%) | $29.30 | $29.00 | 4,400 | $223.71 M |
| 03/12/2025 | $29.00 | $29.34 (1.17%) | $29.34 | $28.50 | 12,000 | $226.33 M |
| 03/11/2025 | $29.08 | $29.05 (-0.1%) | $29.52 | $28.97 | 11,000 | $224.09 M |
| 03/10/2025 | $29.52 | $29.20 (-1.08%) | $29.52 | $29.20 | 8,927 | $225.25 M |
| 03/07/2025 | $29.51 | $30.06 (1.86%) | $30.19 | $29.47 | 15,800 | $231.88 M |
| 03/06/2025 | $30.66 | $30.05 (-1.99%) | $30.66 | $29.82 | 10,600 | $231.80 M |
| 03/05/2025 | $30.55 | $30.07 (-1.57%) | $30.55 | $29.93 | 8,000 | $231.96 M |
| 03/04/2025 | $31.00 | $29.88 (-3.61%) | $31.00 | $29.88 | 83,400 | $230.49 M |
| 03/03/2025 | $31.58 | $31.10 (-1.52%) | $31.91 | $31.10 | 7,039 | $239.90 M |
| 02/28/2025 | $31.13 | $31.69 (1.8%) | $31.69 | $31.01 | 9,115 | $244.46 M |
| 02/27/2025 | $31.00 | $31.01 (0.03%) | $31.17 | $30.93 | 9,614 | $239.21 M |
| 02/26/2025 | $30.97 | $31.37 (1.29%) | $31.37 | $30.97 | 7,800 | $241.99 M |
| 02/25/2025 | $30.74 | $31.07 (1.07%) | $31.21 | $30.60 | 12,215 | $239.67 M |
| 02/24/2025 | $31.15 | $30.51 (-2.05%) | $31.15 | $30.51 | 10,707 | $235.35 M |
| 02/21/2025 | $31.61 | $30.61 (-3.16%) | $31.65 | $30.61 | 11,400 | $236.12 M |
| 02/20/2025 | $31.51 | $31.24 (-0.86%) | $31.66 | $31.15 | 10,100 | $240.98 M |
| 02/19/2025 | $31.45 | $31.64 (0.6%) | $31.64 | $31.35 | 8,938 | $244.07 M |
| 02/18/2025 | $31.25 | $31.55 (0.96%) | $31.75 | $31.25 | 7,700 | $243.38 M |
| 02/14/2025 | $31.47 | $31.32 (-0.48%) | $31.69 | $31.29 | 7,200 | $241.60 M |
| 02/13/2025 | $30.86 | $31.18 (1.04%) | $31.37 | $30.77 | 6,300 | $240.52 M |
| 02/12/2025 | $31.24 | $30.99 (-0.8%) | $31.24 | $30.90 | 9,600 | $239.06 M |
| 02/11/2025 | $31.30 | $31.47 (0.54%) | $31.56 | $31.00 | 20,435 | $242.76 M |
| 02/10/2025 | $33.12 | $31.56 (-4.71%) | $33.12 | $31.47 | 9,403 | $243.45 M |
| 02/07/2025 | $32.66 | $31.59 (-3.28%) | $32.87 | $31.41 | 31,700 | $243.68 M |
| 02/06/2025 | $31.46 | $32.66 (3.81%) | $32.66 | $31.46 | 12,100 | $251.94 M |
| 02/05/2025 | $31.46 | $31.61 (0.48%) | $31.61 | $31.32 | 18,422 | $243.84 M |
| 02/04/2025 | $30.45 | $31.51 (3.48%) | $31.71 | $30.45 | 14,800 | $243.07 M |
| 02/03/2025 | $30.50 | $31.16 (2.16%) | $31.16 | $29.75 | 13,700 | $240.37 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.
