Bankwell Financial Group, Inc. (BWFG) Charts

NASDAQ Currency in USD Disclaimer

$31.34

south_east -$0.67 (-2.08%)
Day's range
$31.02
Day's range
$31.7

5 DAY PERFORMANCE

+2.65%

1 MONTH PERFORMANCE

-5.60%

3 MONTH PERFORMANCE

+5.81%

6 MONTH PERFORMANCE

+29.50%

YEAR-TO-DATE PERFORMANCE

+3.84%

1 YEAR PERFORMANCE

+4.40%

Bankwell Financial Group, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/23/2024 $31.70 $31.09 (-1.92%) $32.00 $31.02 18,489 $239.86 M
12/20/2024 $30.30 $32.00 (5.61%) $32.42 $30.30 43,100 $246.88 M
12/19/2024 $30.82 $30.61 (-0.68%) $32.45 $30.58 12,000 $236.16 M
12/18/2024 $32.28 $30.53 (-5.42%) $32.87 $30.43 16,000 $235.54 M
12/17/2024 $32.74 $32.47 (-0.82%) $32.85 $32.47 11,700 $250.51 M
12/16/2024 $32.43 $33.12 (2.13%) $33.27 $32.43 9,503 $255.52 M
12/13/2024 $32.30 $32.64 (1.05%) $32.75 $32.30 10,842 $251.82 M
12/12/2024 $32.94 $32.63 (-0.94%) $32.94 $32.60 7,331 $251.74 M
12/11/2024 $32.87 $33.27 (1.22%) $33.37 $32.87 21,200 $256.68 M
12/10/2024 $32.70 $32.63 (-0.21%) $33.39 $32.50 18,900 $251.74 M
12/09/2024 $32.81 $32.64 (-0.52%) $33.00 $32.61 12,726 $251.82 M
12/06/2024 $33.52 $33.00 (-1.55%) $33.52 $32.52 16,700 $254.60 M
12/05/2024 $32.89 $33.02 (0.4%) $33.15 $32.89 10,317 $254.75 M
12/04/2024 $32.60 $32.89 (0.89%) $33.00 $32.50 8,000 $253.75 M
12/03/2024 $32.60 $32.70 (0.31%) $32.70 $32.50 8,546 $252.28 M
12/02/2024 $33.01 $33.07 (0.18%) $33.36 $32.95 15,400 $255.14 M
11/29/2024 $32.65 $33.15 (1.53%) $33.38 $32.51 6,000 $255.75 M
11/27/2024 $35.25 $33.50 (-4.96%) $35.25 $33.50 9,543 $258.45 M
11/26/2024 $34.29 $34.14 (-0.44%) $34.32 $33.84 24,500 $263.39 M
11/25/2024 $33.40 $34.54 (3.41%) $34.79 $33.40 14,932 $266.48 M
11/22/2024 $32.80 $33.20 (1.22%) $33.40 $32.77 11,800 $256.14 M
11/21/2024 $32.28 $32.42 (0.43%) $32.91 $32.16 22,336 $250.12 M
11/20/2024 $31.75 $31.78 (0.09%) $32.10 $31.75 42,200 $245.18 M
11/19/2024 $31.34 $32.10 (2.43%) $32.32 $31.01 25,635 $247.65 M
11/18/2024 $32.31 $31.50 (-2.51%) $32.63 $31.50 18,022 $243.02 M
11/15/2024 $32.90 $32.25 (-1.98%) $33.17 $32.00 24,830 $248.81 M
11/14/2024 $32.35 $32.66 (0.96%) $32.80 $32.31 18,714 $251.97 M
11/13/2024 $32.66 $32.51 (-0.46%) $32.79 $32.39 21,223 $250.82 M
11/12/2024 $32.15 $32.60 (1.4%) $32.61 $32.02 20,900 $251.51 M
11/11/2024 $31.19 $31.80 (1.96%) $31.95 $30.94 32,025 $245.34 M
11/08/2024 $30.89 $30.76 (-0.42%) $30.93 $30.73 13,931 $237.12 M
11/07/2024 $32.20 $30.93 (-3.94%) $32.20 $30.82 18,100 $238.43 M
11/06/2024 $29.85 $32.39 (8.51%) $32.39 $29.85 38,800 $249.69 M
11/05/2024 $28.40 $28.72 (1.13%) $28.72 $28.39 17,300 $221.40 M
11/04/2024 $28.82 $28.32 (-1.73%) $28.82 $28.10 10,700 $218.31 M
11/01/2024 $28.34 $28.60 (0.92%) $28.60 $28.34 18,224 $220.47 M
10/31/2024 $28.77 $28.51 (-0.9%) $29.19 $28.50 16,123 $219.78 M
10/30/2024 $28.84 $28.66 (-0.62%) $28.94 $28.50 21,105 $220.93 M
10/29/2024 $29.10 $28.84 (-0.89%) $29.54 $28.84 7,600 $222.32 M
10/28/2024 $29.05 $29.03 (-0.07%) $29.20 $28.37 7,010 $223.79 M
10/25/2024 $28.21 $28.05 (-0.57%) $28.82 $28.05 5,039 $216.23 M
10/24/2024 $28.50 $28.71 (0.74%) $28.71 $28.38 6,000 $222.44 M
10/23/2024 $28.21 $28.59 (1.35%) $28.59 $28.07 7,029 $221.51 M
10/22/2024 $28.18 $28.42 (0.85%) $28.42 $27.85 8,544 $220.19 M
10/21/2024 $29.45 $27.92 (-5.2%) $29.45 $27.92 9,400 $216.32 M
10/18/2024 $30.19 $29.83 (-1.19%) $30.24 $29.83 12,500 $231.11 M
10/17/2024 $30.10 $30.05 (-0.17%) $30.10 $29.84 11,102 $232.82 M
10/16/2024 $30.09 $29.84 (-0.83%) $30.29 $29.69 16,234 $231.19 M
10/15/2024 $29.50 $29.61 (0.37%) $30.32 $29.50 14,004 $229.41 M
10/14/2024 $30.00 $29.62 (-1.27%) $30.23 $29.60 25,800 $229.49 M
10/11/2024 $30.01 $30.36 (1.17%) $30.36 $30.00 8,000 $235.22 M
10/10/2024 $29.56 $29.52 (-0.14%) $29.71 $29.50 10,522 $228.71 M
10/09/2024 $29.46 $29.93 (1.6%) $30.14 $29.46 10,722 $231.89 M
10/08/2024 $29.20 $29.73 (1.82%) $29.91 $29.04 10,626 $230.34 M
10/07/2024 $29.25 $29.34 (0.31%) $29.37 $29.00 9,106 $227.32 M
10/04/2024 $29.06 $29.24 (0.62%) $29.50 $29.06 8,500 $226.54 M
10/03/2024 $28.41 $28.60 (0.67%) $28.89 $28.41 5,739 $221.58 M
10/02/2024 $29.48 $28.66 (-2.78%) $29.67 $28.48 9,000 $222.05 M
10/01/2024 $29.60 $29.29 (-1.05%) $29.77 $29.19 26,313 $226.93 M
09/30/2024 $29.98 $29.95 (-0.1%) $30.33 $29.88 9,400 $232.04 M
09/27/2024 $30.24 $29.91 (-1.09%) $30.24 $29.72 4,700 $231.73 M
09/26/2024 $30.29 $29.76 (-1.75%) $30.29 $29.52 7,005 $230.57 M
09/25/2024 $29.83 $30.01 (0.6%) $30.11 $29.52 16,705 $232.51 M
09/24/2024 $29.73 $29.84 (0.37%) $29.84 $29.32 11,501 $231.19 M
09/23/2024 $29.58 $29.62 (0.14%) $29.75 $29.50 10,734 $229.49 M