Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Bankwell Financial Group Stock Price (Quote) NASDAQ:BWFG
$30.10 ( 0.87% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.51 | $30.22 | Friday, 22nd Oct 2021 BWFG stock ended at $30.10. This is 0.87% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 1.68% from a day low at $29.72 to a day high of $30.22. |
| 90 days | $27.73 | $31.98 | |
| 52 weeks | $15.31 | $31.98 |
Historical Bankwell Financial Group prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $29.80 | $30.22 | $29.72 | $30.10 | 9 777 |
| 2021-10-21 | $29.88 | $30.09 | $29.72 | $29.84 | 4 781 |
| 2021-10-20 | $29.57 | $30.00 | $29.50 | $29.99 | 20 793 |
| 2021-10-19 | $29.55 | $29.82 | $29.53 | $29.68 | 4 062 |
| 2021-10-18 | $29.66 | $29.90 | $29.36 | $29.58 | 33 777 |
| 2021-10-15 | $29.80 | $29.95 | $29.69 | $29.69 | 6 056 |
| 2021-10-14 | $29.79 | $29.86 | $29.63 | $29.79 | 5 894 |
| 2021-10-13 | $29.72 | $29.72 | $29.21 | $29.65 | 14 905 |
| 2021-10-12 | $29.80 | $29.90 | $29.70 | $29.79 | 21 980 |
| 2021-10-11 | $30.09 | $30.10 | $29.81 | $29.88 | 1 994 |
| 2021-10-08 | $29.71 | $30.05 | $29.71 | $29.94 | 8 725 |
| 2021-10-07 | $30.00 | $30.05 | $29.70 | $29.79 | 7 657 |
| 2021-10-06 | $29.89 | $29.90 | $29.66 | $29.90 | 5 181 |
| 2021-10-05 | $29.77 | $30.00 | $29.76 | $29.98 | 16 659 |
| 2021-10-04 | $29.51 | $29.83 | $29.50 | $29.57 | 19 901 |
| 2021-10-01 | $29.40 | $29.65 | $29.05 | $29.31 | 29 373 |
| 2021-09-30 | $29.32 | $29.50 | $29.17 | $29.17 | 7 971 |
| 2021-09-29 | $29.35 | $29.35 | $29.02 | $29.14 | 10 766 |
| 2021-09-28 | $29.18 | $29.53 | $29.18 | $29.32 | 7 811 |
| 2021-09-27 | $29.00 | $29.77 | $28.81 | $29.60 | 18 768 |
| 2021-09-24 | $29.00 | $29.13 | $28.80 | $29.07 | 9 056 |
| 2021-09-23 | $29.00 | $29.19 | $28.95 | $29.00 | 9 804 |
| 2021-09-22 | $28.68 | $28.99 | $28.51 | $28.88 | 8 783 |
| 2021-09-21 | $28.51 | $28.95 | $28.51 | $28.70 | 5 983 |
| 2021-09-20 | $28.83 | $28.83 | $28.35 | $28.68 | 6 617 |
| 2021-09-17 | $28.87 | $29.60 | $28.25 | $29.50 | 72 748 |
| 2021-09-16 | $28.36 | $29.11 | $28.36 | $29.05 | 8 055 |
| 2021-09-15 | $28.75 | $29.15 | $28.71 | $28.80 | 14 469 |
| 2021-09-14 | $29.48 | $29.48 | $28.27 | $28.45 | 13 190 |
| 2021-09-13 | $29.05 | $29.16 | $28.60 | $28.73 | 11 283 |
| 2021-09-10 | $29.11 | $29.15 | $28.56 | $28.72 | 14 103 |
| 2021-09-09 | $29.20 | $29.54 | $28.87 | $29.02 | 14 857 |
| 2021-09-08 | $29.80 | $29.80 | $28.82 | $29.38 | 16 068 |
| 2021-09-07 | $29.96 | $29.97 | $29.75 | $29.75 | 11 214 |
| 2021-09-03 | $29.85 | $29.91 | $29.40 | $29.87 | 22 492 |
| 2021-09-02 | $29.80 | $30.12 | $29.80 | $29.94 | 14 254 |
| 2021-09-01 | $29.97 | $30.20 | $29.76 | $29.88 | 16 195 |
| 2021-08-31 | $30.39 | $30.39 | $29.91 | $30.09 | 9 906 |
| 2021-08-30 | $30.51 | $30.51 | $29.97 | $30.09 | 7 616 |
| 2021-08-27 | $30.33 | $30.75 | $30.33 | $30.51 | 3 830 |
| 2021-08-26 | $30.38 | $30.99 | $29.87 | $30.19 | 26 242 |
| 2021-08-25 | $29.94 | $30.59 | $29.94 | $30.47 | 9 091 |
| 2021-08-24 | $30.04 | $30.14 | $29.99 | $30.00 | 6 750 |
| 2021-08-23 | $29.83 | $30.40 | $29.83 | $29.91 | 6 721 |
| 2021-08-20 | $29.90 | $30.45 | $29.89 | $29.93 | 8 433 |
| 2021-08-19 | $29.60 | $30.24 | $29.55 | $29.77 | 9 738 |
| 2021-08-18 | $30.01 | $30.51 | $29.83 | $29.84 | 10 440 |
| 2021-08-17 | $30.47 | $31.06 | $29.95 | $30.19 | 18 978 |
| 2021-08-16 | $30.56 | $30.94 | $29.90 | $30.40 | 11 296 |
| 2021-08-13 | $30.99 | $31.21 | $30.72 | $31.05 | 10 299 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
