GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Bankwell Financial Group Stock Price (Quote) NASDAQ:BWFG

$27.78 ( -0.0719% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $27.00 $29.40 Wednesday, 23rd Jun 2021 BWFG stock ended at $27.78. This is 0.0719% less than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 2.02% from a day low at $27.69 to a day high of $28.25.
90 days $25.78 $30.00
52 weeks $14.08 $30.00

Historical Bankwell Financial Group prices

Date Open High Low Close Volume
2021-06-23 $27.79 $28.25 $27.69 $27.78 50 490
2021-06-22 $28.25 $28.25 $27.35 $27.80 33 287
2021-06-21 $27.45 $28.01 $27.45 $27.64 33 811
2021-06-18 $27.55 $27.70 $27.00 $27.30 61 712
2021-06-17 $28.66 $28.66 $27.55 $27.92 37 189
2021-06-16 $28.32 $28.73 $27.72 $28.50 42 853
2021-06-15 $28.26 $28.44 $27.78 $28.24 25 665
2021-06-14 $28.70 $28.86 $28.01 $28.18 30 668
2021-06-11 $28.95 $29.11 $28.46 $28.70 78 162
2021-06-10 $29.17 $29.17 $28.77 $28.79 56 248
2021-06-09 $29.28 $29.28 $28.77 $29.01 22 289
2021-06-08 $29.22 $29.30 $28.70 $29.23 47 298
2021-06-07 $29.08 $29.40 $28.71 $29.18 26 950
2021-06-04 $29.07 $29.23 $28.69 $29.15 17 784
2021-06-03 $28.32 $29.33 $28.21 $29.05 80 549
2021-06-02 $29.00 $29.25 $28.09 $28.40 34 703
2021-06-01 $28.66 $29.20 $28.35 $28.91 31 774
2021-05-28 $28.49 $28.56 $28.14 $28.56 14 846
2021-05-27 $28.16 $28.60 $28.00 $28.49 10 746
2021-05-26 $27.72 $28.25 $27.56 $28.07 26 315
2021-05-25 $28.20 $28.49 $27.62 $27.65 21 281
2021-05-24 $28.25 $28.41 $27.98 $28.19 41 389
2021-05-21 $28.48 $28.58 $28.17 $28.36 28 593
2021-05-20 $28.20 $28.79 $27.90 $28.65 35 246
2021-05-19 $27.67 $28.31 $27.50 $28.20 30 896
2021-05-18 $28.41 $28.77 $28.00 $28.00 26 439
2021-05-17 $28.64 $28.80 $28.00 $28.68 49 604
2021-05-14 $28.53 $29.28 $28.30 $29.04 67 775
2021-05-13 $27.55 $29.00 $27.55 $28.54 40 155
2021-05-12 $28.20 $28.90 $27.48 $27.56 31 694
2021-05-11 $28.51 $29.50 $27.96 $28.10 23 330
2021-05-10 $29.57 $30.00 $28.80 $28.86 69 273
2021-05-07 $28.85 $29.40 $28.31 $29.16 70 561
2021-05-06 $28.90 $29.00 $28.21 $28.68 33 019
2021-05-05 $28.06 $28.99 $28.06 $28.80 41 981
2021-05-04 $27.87 $28.09 $27.25 $27.95 14 258
2021-05-03 $27.18 $28.22 $27.18 $27.55 15 629
2021-04-30 $27.51 $27.54 $26.99 $27.01 33 117
2021-04-29 $26.77 $28.11 $26.77 $27.58 17 102
2021-04-28 $27.53 $27.53 $27.21 $27.21 13 589
2021-04-27 $27.59 $27.97 $27.20 $27.56 17 775
2021-04-26 $27.89 $27.89 $27.58 $27.75 9 200
2021-04-23 $27.42 $27.92 $27.42 $27.68 12 628
2021-04-22 $27.66 $27.70 $26.84 $27.06 13 993
2021-04-21 $27.32 $27.71 $27.29 $27.46 16 816
2021-04-20 $27.31 $27.61 $26.94 $27.20 21 191
2021-04-19 $27.66 $27.80 $26.97 $27.64 17 615
2021-04-16 $27.99 $27.99 $27.18 $27.60 23 257
2021-04-15 $27.25 $27.87 $27.25 $27.78 8 519
2021-04-14 $27.34 $27.61 $26.65 $27.36 13 504

About Bankwell Financial Group

Bankwell Financial Group, Inc. operates as the bank holding company for Bankwell Bank that provides a range of banking services to commercial and consumer customers in Connecticut. It offers checking, savings, and money market accounts; and demand and NOW deposits, as well as certificates of deposit. The company also provides commercial lending products, including owner-occupied commercial real estate loans, commercial real estate investment loan... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT