5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
+0.73%
3 MONTH PERFORMANCE
+9.37%
6 MONTH PERFORMANCE
+19.44%
YEAR-TO-DATE PERFORMANCE
+2.71%
1 YEAR PERFORMANCE
+50.59%
Bankwell Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $47.08 | $47.06 (-0.04%) | $48.02 | $46.99 | 1.29 K | |
| 01/28/2026 | $48.00 | $46.99 (-2.1%) | $48.00 | $46.39 | 23.40 K | $365.34 M |
| 01/27/2026 | $47.60 | $47.75 (0.32%) | $47.81 | $47.25 | 20.80 K | $371.25 M |
| 01/26/2026 | $47.31 | $47.67 (0.76%) | $47.78 | $46.64 | 24.03 K | $370.63 M |
| 01/23/2026 | $49.03 | $47.37 (-3.39%) | $49.03 | $47.03 | 21.70 K | $368.30 M |
| 01/22/2026 | $49.22 | $49.14 (-0.16%) | $50.19 | $48.74 | 26.40 K | $382.06 M |
| 01/21/2026 | $47.89 | $49.10 (2.53%) | $49.20 | $47.74 | 41.02 K | $381.75 M |
| 01/20/2026 | $47.03 | $47.10 (0.15%) | $48.05 | $46.81 | 24.91 K | $366.20 M |
| 01/16/2026 | $47.83 | $47.75 (-0.17%) | $48.62 | $47.00 | 59.24 K | $371.25 M |
| 01/15/2026 | $46.98 | $48.07 (2.32%) | $48.19 | $46.98 | 20.90 K | $373.74 M |
| 01/14/2026 | $46.52 | $46.91 (0.84%) | $47.02 | $46.06 | 38.80 K | $364.72 M |
| 01/13/2026 | $46.50 | $46.70 (0.43%) | $46.81 | $46.31 | 17.00 K | $363.09 M |
| 01/12/2026 | $46.34 | $46.31 (-0.06%) | $46.88 | $46.10 | 26.90 K | $360.06 M |
| 01/09/2026 | $47.52 | $46.71 (-1.7%) | $47.82 | $46.42 | 25.40 K | $363.16 M |
| 01/08/2026 | $46.60 | $47.44 (1.8%) | $47.74 | $46.60 | 28.70 K | $368.84 M |
| 01/07/2026 | $47.00 | $46.90 (-0.21%) | $47.42 | $46.21 | 30.40 K | $364.64 M |
| 01/06/2026 | $46.45 | $47.00 (1.18%) | $48.00 | $46.00 | 40.80 K | $365.42 M |
| 01/05/2026 | $45.22 | $46.73 (3.34%) | $47.71 | $45.08 | 40.44 K | $363.32 M |
| 01/02/2026 | $45.97 | $45.06 (-1.98%) | $45.97 | $44.85 | 31.23 K | $350.34 M |
| 12/31/2025 | $46.43 | $45.82 (-1.31%) | $47.10 | $45.20 | 31.86 K | $356.25 M |
| 12/30/2025 | $46.86 | $46.61 (-0.53%) | $46.86 | $46.05 | 33.80 K | $362.39 M |
| 12/29/2025 | $47.18 | $46.72 (-0.97%) | $47.91 | $46.52 | 44.60 K | $363.24 M |
| 12/26/2025 | $47.45 | $46.96 (-1.03%) | $48.08 | $46.53 | 37.21 K | $365.11 M |
| 12/24/2025 | $48.23 | $47.75 (-1%) | $48.31 | $47.37 | 16.85 K | $371.25 M |
| 12/23/2025 | $48.07 | $48.12 (0.1%) | $48.68 | $47.89 | 31.70 K | $374.13 M |
| 12/22/2025 | $48.94 | $48.38 (-1.14%) | $49.28 | $48.08 | 63.10 K | $376.15 M |
| 12/19/2025 | $51.43 | $48.76 (-5.19%) | $51.43 | $48.47 | 86.10 K | $379.10 M |
| 12/18/2025 | $50.00 | $51.44 (2.88%) | $51.54 | $49.72 | 137.33 K | $399.94 M |
| 12/17/2025 | $49.95 | $49.90 (-0.1%) | $50.19 | $49.74 | 106.30 K | $387.97 M |
| 12/16/2025 | $49.75 | $49.71 (-0.08%) | $50.39 | $49.58 | 64.50 K | $386.49 M |
| 12/15/2025 | $49.34 | $49.61 (0.55%) | $49.87 | $49.34 | 70.70 K | $385.71 M |
| 12/12/2025 | $48.97 | $48.86 (-0.22%) | $49.52 | $48.68 | 75.00 K | $379.88 M |
| 12/11/2025 | $48.22 | $48.71 (1.02%) | $49.03 | $48.22 | 136.94 K | $378.71 M |
| 12/10/2025 | $47.89 | $48.23 (0.71%) | $48.77 | $47.51 | 139.70 K | $374.98 M |
| 12/09/2025 | $47.56 | $47.82 (0.55%) | $48.50 | $47.56 | 36.73 K | $371.80 M |
| 12/08/2025 | $47.66 | $47.65 (-0.02%) | $48.04 | $47.50 | 33.80 K | $370.47 M |
| 12/05/2025 | $47.99 | $47.34 (-1.35%) | $47.99 | $47.21 | 21.50 K | $368.06 M |
| 12/04/2025 | $47.51 | $47.61 (0.21%) | $47.89 | $47.29 | 22.25 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 |
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.
