Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Bankwell Financial Group Stock Price (Quote) NASDAQ:BWFG
$33.61 ( 2.06% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.78 | $36.87 | Monday, 23rd May 2022 BWFG stock ended at $33.61. This is 2.06% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 2.14% from a day low at $33.21 to a day high of $33.92. |
| 90 days | $32.69 | $36.87 | |
| 52 weeks | $26.78 | $36.87 |
Historical Bankwell Financial Group prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $33.21 | $33.92 | $33.21 | $33.61 | 61 498 |
| 2022-05-20 | $33.56 | $33.81 | $32.78 | $32.93 | 31 851 |
| 2022-05-19 | $33.66 | $33.91 | $33.27 | $33.50 | 25 539 |
| 2022-05-18 | $34.13 | $34.13 | $33.55 | $33.72 | 19 617 |
| 2022-05-17 | $33.79 | $34.33 | $33.62 | $34.09 | 29 956 |
| 2022-05-16 | $34.00 | $34.50 | $33.55 | $33.57 | 32 441 |
| 2022-05-13 | $34.30 | $34.34 | $33.61 | $34.16 | 33 135 |
| 2022-05-12 | $34.66 | $34.66 | $33.90 | $34.33 | 55 039 |
| 2022-05-11 | $34.95 | $35.33 | $34.58 | $34.78 | 54 224 |
| 2022-05-10 | $35.58 | $35.70 | $34.74 | $35.02 | 34 715 |
| 2022-05-09 | $35.51 | $35.72 | $35.04 | $35.30 | 38 300 |
| 2022-05-06 | $35.73 | $35.77 | $35.17 | $35.51 | 29 026 |
| 2022-05-05 | $35.99 | $35.99 | $35.02 | $35.65 | 25 759 |
| 2022-05-04 | $35.76 | $36.28 | $35.76 | $35.99 | 32 367 |
| 2022-05-03 | $36.20 | $36.87 | $35.68 | $35.92 | 47 263 |
| 2022-05-02 | $34.00 | $36.72 | $34.00 | $35.90 | 78 981 |
| 2022-04-29 | $33.44 | $34.23 | $33.40 | $34.00 | 203 418 |
| 2022-04-28 | $33.39 | $33.95 | $33.07 | $33.50 | 235 315 |
| 2022-04-27 | $33.08 | $33.46 | $33.08 | $33.41 | 11 668 |
| 2022-04-26 | $33.61 | $33.82 | $32.82 | $33.12 | 41 755 |
| 2022-04-25 | $33.79 | $33.97 | $33.14 | $33.93 | 19 896 |
| 2022-04-22 | $34.16 | $34.33 | $33.68 | $33.98 | 7 800 |
| 2022-04-21 | $34.25 | $34.73 | $33.82 | $34.39 | 13 500 |
| 2022-04-20 | $33.82 | $34.46 | $33.65 | $34.34 | 48 200 |
| 2022-04-19 | $33.44 | $33.92 | $33.28 | $33.82 | 7 400 |
| 2022-04-18 | $32.69 | $33.34 | $32.69 | $33.15 | 12 100 |
| 2022-04-14 | $33.41 | $33.41 | $32.80 | $32.98 | 7 661 |
| 2022-04-13 | $33.16 | $33.42 | $33.16 | $33.37 | 9 819 |
| 2022-04-12 | $33.35 | $33.70 | $33.20 | $33.25 | 20 272 |
| 2022-04-11 | $33.18 | $33.69 | $33.16 | $33.35 | 11 700 |
| 2022-04-08 | $33.12 | $33.40 | $33.12 | $33.38 | 21 300 |
| 2022-04-07 | $33.23 | $33.24 | $32.81 | $33.24 | 11 800 |
| 2022-04-06 | $33.23 | $33.47 | $33.10 | $33.33 | 15 000 |
| 2022-04-05 | $33.75 | $33.91 | $33.40 | $33.50 | 19 200 |
| 2022-04-04 | $34.06 | $34.49 | $33.60 | $33.70 | 16 300 |
| 2022-04-01 | $33.82 | $34.36 | $33.82 | $33.84 | 14 777 |
| 2022-03-31 | $33.79 | $34.32 | $33.73 | $33.81 | 9 441 |
| 2022-03-30 | $34.24 | $34.24 | $33.65 | $33.65 | 17 864 |
| 2022-03-29 | $34.39 | $34.60 | $33.74 | $34.04 | 18 900 |
| 2022-03-28 | $34.41 | $34.51 | $34.20 | $34.20 | 12 400 |
| 2022-03-25 | $34.40 | $34.65 | $34.30 | $34.57 | 14 600 |
| 2022-03-24 | $34.39 | $34.57 | $34.23 | $34.49 | 16 400 |
| 2022-03-23 | $34.60 | $34.74 | $34.06 | $34.17 | 13 500 |
| 2022-03-22 | $34.35 | $34.72 | $34.17 | $34.38 | 32 062 |
| 2022-03-21 | $34.17 | $34.43 | $34.02 | $34.07 | 15 946 |
| 2022-03-18 | $34.04 | $34.34 | $33.51 | $33.99 | 18 396 |
| 2022-03-17 | $34.18 | $34.51 | $33.95 | $34.17 | 18 400 |
| 2022-03-16 | $34.30 | $34.48 | $34.03 | $34.12 | 41 000 |
| 2022-03-15 | $33.70 | $34.50 | $33.70 | $34.07 | 18 800 |
| 2022-03-14 | $34.06 | $35.07 | $34.06 | $34.37 | 45 800 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
