NASDAQ:BWFG
$30.66
(
-0.390%
)
Friday, 3rd Feb 2023
Bankwell Financial Group Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.22 | $31.46 | Friday, 3rd Feb 2023 BWFG stock ended at $30.66. This is 0.39% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 0.98% from a day low at $30.54 to a day high of $30.84. |
| 90 days | $28.17 | $31.49 | |
| 52 weeks | $27.76 | $36.87 |
Historical Bankwell Financial Group prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $30.54 | $30.84 | $30.54 | $30.66 | 5 894 |
| 2023-02-02 | $30.25 | $30.78 | $30.25 | $30.78 | 12 070 |
| 2023-02-01 | $29.65 | $30.74 | $29.25 | $30.26 | 19 080 |
| 2023-01-31 | $29.52 | $29.80 | $29.49 | $29.57 | 12 546 |
| 2023-01-30 | $29.30 | $29.63 | $29.26 | $29.38 | 15 709 |
| 2023-01-27 | $30.00 | $30.04 | $29.46 | $29.47 | 21 625 |
| 2023-01-26 | $30.07 | $31.46 | $29.88 | $30.04 | 46 062 |
| 2023-01-25 | $29.70 | $30.07 | $29.70 | $30.07 | 11 680 |
| 2023-01-24 | $30.12 | $30.13 | $29.86 | $29.90 | 8 938 |
| 2023-01-23 | $30.00 | $30.52 | $29.77 | $30.19 | 11 526 |
| 2023-01-20 | $29.75 | $30.16 | $29.70 | $30.16 | 14 918 |
| 2023-01-19 | $29.49 | $29.73 | $29.38 | $29.68 | 12 831 |
| 2023-01-18 | $30.26 | $30.26 | $29.47 | $29.50 | 7 800 |
| 2023-01-17 | $30.21 | $30.48 | $30.01 | $30.15 | 14 100 |
| 2023-01-13 | $29.74 | $30.37 | $29.56 | $30.19 | 18 700 |
| 2023-01-12 | $29.78 | $30.23 | $29.78 | $30.15 | 17 700 |
| 2023-01-11 | $29.22 | $29.76 | $29.15 | $29.56 | 21 741 |
| 2023-01-10 | $28.38 | $29.20 | $28.37 | $29.07 | 16 048 |
| 2023-01-09 | $28.78 | $28.78 | $28.22 | $28.27 | 10 800 |
| 2023-01-06 | $28.29 | $28.67 | $28.29 | $28.63 | 8 400 |
| 2023-01-05 | $28.55 | $28.55 | $28.23 | $28.29 | 7 292 |
| 2023-01-04 | $28.60 | $28.93 | $28.54 | $28.62 | 8 489 |
| 2023-01-03 | $29.42 | $29.42 | $28.21 | $28.44 | 42 284 |
| 2022-12-30 | $29.35 | $29.60 | $29.15 | $29.43 | 8 827 |
| 2022-12-29 | $29.34 | $29.41 | $28.86 | $29.41 | 17 811 |
| 2022-12-28 | $29.07 | $29.23 | $28.79 | $28.81 | 11 742 |
| 2022-12-27 | $29.15 | $29.40 | $29.10 | $29.18 | 7 683 |
| 2022-12-23 | $28.80 | $29.37 | $28.80 | $29.12 | 9 254 |
| 2022-12-22 | $28.69 | $28.98 | $28.69 | $28.86 | 14 153 |
| 2022-12-21 | $29.24 | $29.52 | $29.00 | $29.19 | 13 928 |
| 2022-12-20 | $28.84 | $29.26 | $28.83 | $29.00 | 15 347 |
| 2022-12-19 | $29.48 | $29.48 | $28.59 | $28.85 | 18 372 |
| 2022-12-16 | $28.80 | $29.76 | $28.17 | $29.64 | 107 319 |
| 2022-12-15 | $28.83 | $29.24 | $28.81 | $28.81 | 25 453 |
| 2022-12-14 | $29.21 | $29.34 | $29.00 | $29.06 | 15 513 |
| 2022-12-13 | $29.45 | $29.46 | $29.00 | $29.12 | 21 578 |
| 2022-12-12 | $29.01 | $29.19 | $28.62 | $29.00 | 14 568 |
| 2022-12-09 | $28.87 | $29.13 | $28.85 | $29.01 | 11 883 |
| 2022-12-08 | $29.09 | $29.16 | $28.86 | $29.07 | 10 213 |
| 2022-12-07 | $29.09 | $29.40 | $28.92 | $29.08 | 15 041 |
| 2022-12-06 | $29.37 | $29.37 | $29.00 | $29.16 | 21 832 |
| 2022-12-05 | $30.14 | $30.17 | $29.06 | $29.31 | 21 937 |
| 2022-12-02 | $30.02 | $30.44 | $30.02 | $30.44 | 8 161 |
| 2022-12-01 | $29.81 | $30.59 | $29.42 | $30.38 | 22 155 |
| 2022-11-30 | $29.93 | $29.93 | $29.16 | $29.59 | 19 472 |
| 2022-11-29 | $30.16 | $30.16 | $29.80 | $30.09 | 14 400 |
| 2022-11-28 | $30.68 | $30.68 | $30.00 | $30.13 | 11 265 |
| 2022-11-25 | $31.22 | $31.22 | $30.73 | $30.73 | 8 969 |
| 2022-11-23 | $31.31 | $31.49 | $30.92 | $31.15 | 16 336 |
| 2022-11-22 | $31.10 | $31.31 | $30.21 | $31.18 | 17 157 |
About Bankwell Financial Group
Bankwell Financial Group, Inc. operates as the bank holding company for Bankwell Bank that provides various banking services for individual and commercial customers. It offers various traditional depository products, including checking, savings, money market, and certificates of deposit. The company also provides first mortgage loans secured by one-to-four family owner occupied residential properties for personal use; home equity loans and home e... BWFG Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
