-
5 DAY PERFORMANCE
+0.90% -
1 MONTH PERFORMANCE
+14.50% -
3 MONTH PERFORMANCE
+19.19% -
6 MONTH PERFORMANCE
+33.47% -
YEAR-TO-DATE PERFORMANCE
+7.82% -
1 YEAR PERFORMANCE
+19.81%
Bankwell Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $30.48 | $29.70 (-2.56%) | $30.77 | $29.70 | 64,014 | $230.11 M |
| 09/19/2024 | $30.99 | $30.47 (-1.68%) | $30.99 | $30.20 | 18,900 | $236.07 M |
| 09/18/2024 | $30.04 | $30.20 (0.53%) | $31.07 | $29.87 | 13,715 | $233.98 M |
| 09/17/2024 | $30.61 | $30.03 (-1.89%) | $30.79 | $30.00 | 22,900 | $232.66 M |
| 09/16/2024 | $30.60 | $30.21 (-1.27%) | $30.68 | $30.21 | 6,600 | $234.06 M |
| 09/13/2024 | $31.00 | $30.47 (-1.71%) | $31.09 | $30.46 | 30,900 | $236.07 M |
| 09/12/2024 | $30.49 | $30.88 (1.28%) | $30.88 | $30.19 | 16,614 | $239.25 M |
| 09/11/2024 | $29.70 | $30.26 (1.89%) | $30.47 | $29.35 | 23,000 | $234.44 M |
| 09/10/2024 | $29.04 | $29.96 (3.17%) | $29.99 | $28.81 | 16,936 | $232.12 M |
| 09/09/2024 | $28.73 | $29.11 (1.32%) | $29.55 | $28.21 | 17,200 | $225.53 M |
| 09/06/2024 | $29.05 | $28.69 (-1.24%) | $29.73 | $28.69 | 21,312 | $222.28 M |
| 09/05/2024 | $29.15 | $28.72 (-1.48%) | $29.15 | $28.72 | 6,919 | $222.51 M |
| 09/04/2024 | $29.26 | $29.12 (-0.48%) | $29.94 | $29.00 | 12,700 | $225.61 M |
| 09/03/2024 | $30.14 | $29.04 (-3.65%) | $30.14 | $29.04 | 11,007 | $224.99 M |
| 08/30/2024 | $29.68 | $30.48 (2.7%) | $30.66 | $29.68 | 20,800 | $236.15 M |
| 08/29/2024 | $28.95 | $29.82 (3.01%) | $29.82 | $28.60 | 16,800 | $231.04 M |
| 08/28/2024 | $27.92 | $28.78 (3.08%) | $28.92 | $27.79 | 16,000 | $222.98 M |
| 08/27/2024 | $27.42 | $28.23 (2.95%) | $28.23 | $27.25 | 11,600 | $218.72 M |
| 08/26/2024 | $28.95 | $27.19 (-6.08%) | $28.95 | $27.03 | 38,400 | $210.66 M |
| 08/23/2024 | $27.32 | $28.95 (5.97%) | $29.23 | $27.32 | 27,600 | $224.30 M |
| 08/22/2024 | $26.50 | $27.30 (3.02%) | $27.58 | $26.50 | 12,039 | $211.51 M |