NASDAQ:BWFG
Bankwell Financial Group Stock Price (Quote)
$25.07
-0.260 (-1.03%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.47 | $25.94 | Tuesday, 23rd Apr 2024 BWFG stock ended at $25.07. This is 1.03% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.18% from a day low at $25.03 to a day high of $25.33. |
| 90 days | $22.47 | $30.50 | |
| 52 weeks | $21.25 | $30.83 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $25.16 | $25.33 | $25.03 | $25.07 | 6 642 |
| Apr 22, 2024 | $24.87 | $25.34 | $24.51 | $25.33 | 13 408 |
| Apr 19, 2024 | $23.47 | $24.63 | $23.47 | $24.62 | 14 115 |
| Apr 18, 2024 | $23.50 | $23.75 | $23.44 | $23.63 | 11 174 |
| Apr 17, 2024 | $23.54 | $23.65 | $23.04 | $23.46 | 15 697 |
| Apr 16, 2024 | $23.25 | $23.25 | $22.93 | $23.19 | 6 819 |
| Apr 15, 2024 | $24.16 | $24.32 | $22.47 | $23.41 | 22 531 |
| Apr 12, 2024 | $24.60 | $24.60 | $24.00 | $24.10 | 11 937 |
| Apr 11, 2024 | $24.87 | $24.88 | $24.10 | $24.48 | 11 676 |
| Apr 10, 2024 | $24.85 | $24.95 | $24.61 | $24.63 | 13 912 |
| Apr 09, 2024 | $25.41 | $25.41 | $24.91 | $24.91 | 5 554 |
| Apr 08, 2024 | $25.19 | $25.70 | $25.12 | $25.21 | 13 896 |
| Apr 05, 2024 | $24.90 | $25.54 | $24.90 | $25.20 | 6 097 |
| Apr 04, 2024 | $25.02 | $25.02 | $25.02 | $25.02 | 4 151 |
| Apr 03, 2024 | $25.21 | $25.54 | $24.85 | $25.11 | 14 279 |
| Apr 02, 2024 | $25.10 | $25.26 | $25.10 | $25.26 | 6 739 |
| Apr 01, 2024 | $25.37 | $25.43 | $25.17 | $25.21 | 7 440 |
| Mar 28, 2024 | $25.35 | $25.94 | $25.35 | $25.94 | 7 192 |
| Mar 27, 2024 | $25.55 | $25.91 | $25.31 | $25.58 | 11 330 |
| Mar 26, 2024 | $25.80 | $25.80 | $25.31 | $25.31 | 10 351 |
| Mar 25, 2024 | $25.89 | $25.93 | $25.76 | $25.76 | 6 323 |
| Mar 22, 2024 | $26.09 | $26.25 | $25.69 | $25.69 | 6 871 |
| Mar 21, 2024 | $25.65 | $26.30 | $25.50 | $26.30 | 15 511 |
| Mar 20, 2024 | $25.45 | $25.67 | $25.19 | $25.66 | 14 707 |
| Mar 19, 2024 | $25.20 | $25.49 | $25.20 | $25.25 | 12 605 |
