Bankwell Financial Group, Inc. BWFG
NASDAQ · United States · Finance
$66.65+1.03 (+1.57%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $65.62 | +1.27% | $64.51 | $65.79 | $64.01 | 73.30K |
| 2026-09-30 | $64.80 | -0.81% | $65.48 | $65.70 | $64.75 | 111.00K |
| 2026-09-29 | $65.33 | -1.25% | $66.27 | $66.37 | $65.03 | 97.10K |
| 2026-09-28 | $66.16 | -0.48% | $66.45 | $67.17 | $66.14 | 61.20K |
| 2026-09-25 | $66.48 | +0.73% | $66.27 | $66.78 | $65.84 | 40.00K |
| 2026-09-24 | $66.00 | +0.82% | $65.64 | $66.90 | $65.19 | 77.50K |
| 2026-09-23 | $65.46 | -1.06% | $65.75 | $66.00 | $65.29 | 57.90K |
| 2026-09-22 | $66.16 | +0.33% | $66.20 | $66.83 | $65.68 | 67.50K |
| 2026-09-21 | $65.94 | -1.23% | $66.85 | $67.37 | $65.75 | 69.10K |
| 2026-09-18 | $66.76 | -0.09% | $66.33 | $67.09 | $65.69 | 189.20K |
| 2026-09-17 | $66.82 | +0.19% | $67.08 | $67.20 | $66.41 | 72.00K |
| 2026-09-16 | $66.69 | -1.20% | $67.15 | $67.90 | $65.45 | 114.00K |
| 2026-09-15 | $67.50 | -1.10% | $68.25 | $68.25 | $67.25 | 81.70K |
| 2026-09-14 | $68.25 | -0.47% | $68.57 | $68.84 | $67.85 | 42.80K |
| 2026-09-11 | $68.57 | +1.36% | $68.11 | $68.58 | $67.33 | 61.00K |
| 2026-09-10 | $67.65 | +1.41% | $66.66 | $67.70 | $65.93 | 66.90K |
| 2026-09-09 | $66.71 | +0.83% | $66.16 | $67.25 | $65.75 | 79.20K |
| 2026-09-08 | $66.16 | -1.83% | $67.00 | $67.30 | $66.05 | 128.10K |
| 2026-09-04 | $67.39 | +1.87% | $66.02 | $67.46 | $65.38 | 83.30K |
| 2026-09-03 | $66.15 | +0.41% | $66.47 | $66.90 | $65.56 | 55.40K |
| 2026-09-02 | $65.88 | +0.64% | $65.80 | $66.54 | $63.12 | 72.40K |
| 2026-09-01 | $65.46 | -0.43% | $65.59 | $65.77 | $63.98 | 44.40K |
| 2026-08-31 | $65.74 | -1.23% | $66.36 | $66.56 | $65.04 | 43.40K |
| 2026-08-28 | $66.56 | +0.36% | $66.23 | $67.29 | $65.60 | 59.10K |
| 2026-08-27 | $66.32 | +1.02% | $65.07 | $66.50 | $63.42 | 65.50K |
| 2026-08-26 | $65.65 | -0.15% | $65.75 | $66.85 | $65.32 | 69.00K |
| 2026-08-25 | $65.75 | -1.14% | $66.69 | $66.70 | $65.49 | 33.50K |
| 2026-08-24 | $66.51 | +0.32% | $66.20 | $67.00 | $66.00 | 41.90K |
| 2026-08-21 | $66.30 | +0.36% | $66.35 | $67.07 | $65.27 | 83.90K |
| 2026-08-20 | $66.06 | +0.64% | $65.41 | $66.44 | $65.00 | 66.10K |
| 2026-08-19 | $65.64 | -2.65% | $67.50 | $67.91 | $65.64 | 61.50K |
| 2026-08-18 | $67.43 | -0.34% | $67.60 | $68.06 | $67.01 | 59.20K |
| 2026-08-17 | $67.66 | -0.69% | $68.00 | $68.38 | $67.41 | 57.60K |
| 2026-08-14 | $68.13 | +0.19% | $68.00 | $69.22 | $66.27 | 85.90K |
| 2026-08-13 | $68.00 | +0.01% | $68.08 | $68.84 | $67.75 | 61.40K |
| 2026-08-12 | $67.99 | 0.00% | $68.14 | $69.06 | $67.90 | 61.70K |
| 2026-08-11 | $67.99 | +1.74% | $67.05 | $68.09 | $66.90 | 40.50K |
| 2026-08-10 | $66.83 | -0.10% | $67.57 | $67.57 | $66.15 | 42.60K |
| 2026-08-07 | $66.90 | +0.04% | $66.84 | $66.92 | $65.64 | 46.30K |
| 2026-08-06 | $66.87 | -0.52% | $66.98 | $67.60 | $66.41 | 53.20K |
| 2026-08-05 | $67.22 | -0.27% | $67.41 | $67.60 | $66.60 | 51.00K |
| 2026-08-04 | $67.40 | -0.18% | $67.25 | $68.20 | $67.16 | 69.60K |
| 2026-08-03 | $67.52 | -0.92% | $68.75 | $69.59 | $67.39 | 82.30K |
| 2026-07-31 | $68.15 | +0.65% | $67.40 | $69.21 | $66.02 | 51.30K |
| 2026-07-30 | $67.71 | -0.51% | $68.51 | $68.85 | $66.74 | 66.50K |
| 2026-07-29 | $68.06 | +1.79% | $66.31 | $68.10 | $65.61 | 76.20K |
| 2026-07-28 | $66.86 | +3.87% | $65.34 | $67.02 | $65.34 | 101.40K |
| 2026-07-27 | $64.37 | +3.47% | $62.41 | $64.61 | $62.41 | 69.30K |
| 2026-07-24 | $62.21 | +2.71% | $60.60 | $62.41 | $60.34 | 64.00K |
| 2026-07-23 | $60.57 | +1.80% | $60.39 | $61.86 | $56.03 | 215.60K |
| 2026-07-22 | $59.50 | -1.00% | $59.52 | $60.05 | $58.16 | 67.90K |
| 2026-07-21 | $60.10 | +0.81% | $59.33 | $60.67 | $59.33 | 66.90K |
| 2026-07-20 | $59.62 | -0.80% | $60.34 | $60.77 | $59.40 | 72.80K |
| 2026-07-17 | $60.10 | -1.81% | $60.69 | $61.21 | $59.30 | 113.10K |
| 2026-07-16 | $61.21 | +3.47% | $59.15 | $61.30 | $59.02 | 62.00K |
| 2026-07-15 | $59.16 | +1.44% | $58.38 | $59.63 | $58.38 | 109.80K |
| 2026-07-14 | $58.32 | -0.26% | $58.47 | $59.09 | $58.31 | 62.30K |
| 2026-07-13 | $58.47 | +0.81% | $57.96 | $58.72 | $57.53 | 75.80K |
| 2026-07-10 | $58.00 | +0.40% | $57.63 | $58.30 | $56.93 | 31.00K |
| 2026-07-09 | $57.77 | +2.47% | $56.64 | $58.35 | $56.43 | 79.60K |
| 2026-07-08 | $56.38 | -1.78% | $56.83 | $57.39 | $56.09 | 126.20K |
| 2026-07-07 | $57.40 | -1.78% | $58.40 | $58.45 | $56.75 | 88.40K |
| 2026-07-06 | $58.44 | -0.27% | $58.64 | $59.60 | $57.95 | 63.30K |
| 2026-07-02 | $58.60 | -2.72% | $60.25 | $60.50 | $58.41 | 114.60K |
| 2026-07-01 | $60.24 | +2.54% | $58.94 | $60.46 | $58.19 | 103.50K |
| 2026-06-30 | $58.75 | -1.77% | $59.51 | $59.59 | $58.55 | 68.80K |
| 2026-06-29 | $59.81 | +0.07% | $59.60 | $59.89 | $57.61 | 79.60K |
| 2026-06-26 | $59.77 | +3.11% | $58.11 | $59.79 | $57.58 | 170.20K |
| 2026-06-25 | $57.97 | +0.33% | $58.04 | $59.13 | $57.62 | 51.50K |
| 2026-06-24 | $57.78 | +0.45% | $57.65 | $58.25 | $56.88 | 113.40K |
| 2026-06-23 | $57.52 | +2.24% | $56.50 | $57.83 | $56.23 | 127.40K |
| 2026-06-22 | $56.26 | +0.14% | $56.02 | $57.43 | $55.77 | 140.90K |
| 2026-06-18 | $56.18 | +2.63% | $55.27 | $56.50 | $54.88 | 154.50K |
| 2026-06-17 | $54.74 | -1.01% | $55.37 | $56.23 | $53.96 | 108.30K |
| 2026-06-16 | $55.30 | +0.02% | $55.80 | $56.46 | $55.00 | 91.70K |
| 2026-06-15 | $55.29 | -0.63% | $55.94 | $56.98 | $55.02 | 60.40K |
| 2026-06-12 | $55.64 | +0.89% | $55.40 | $56.00 | $54.75 | 48.20K |
| 2026-06-11 | $55.15 | -1.08% | $56.16 | $56.40 | $54.50 | 65.70K |
| 2026-06-10 | $55.75 | +0.80% | $55.73 | $56.40 | $53.89 | 77.40K |
| 2026-06-09 | $55.31 | +2.43% | $54.60 | $55.68 | $54.38 | 74.80K |
| 2026-06-08 | $54.00 | +0.61% | $53.70 | $54.42 | $52.44 | 38.80K |
| 2026-06-05 | $53.67 | +0.81% | $53.24 | $53.98 | $53.02 | 29.70K |
| 2026-06-04 | $53.24 | +3.56% | $51.94 | $53.49 | $51.94 | 53.50K |
| 2026-06-03 | $51.41 | -2.47% | $52.25 | $52.25 | $50.77 | 69.40K |
| 2026-06-02 | $52.71 | +1.76% | $51.63 | $52.91 | $51.63 | 29.80K |
| 2026-06-01 | $51.80 | -0.99% | $52.17 | $52.17 | $50.27 | 73.40K |
| 2026-05-29 | $52.32 | -0.46% | $52.31 | $52.88 | $52.17 | 25.80K |
| 2026-05-28 | $52.56 | -0.23% | $52.74 | $52.74 | $51.74 | 37.50K |
| 2026-05-27 | $52.68 | +0.36% | $52.60 | $53.00 | $52.29 | 22.20K |
| 2026-05-26 | $52.49 | +0.77% | $52.41 | $52.83 | $52.09 | 32.10K |