NASDAQ:BWFG
Bankwell Financial Group Stock Price (Quote)
$23.60
+0.670 (+2.92%)
At Close: May 01, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $22.47 | $25.70 | Wednesday, 1st May 2024 BWFG stock ended at $23.60. This is 2.92% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.34% from a day low at $22.76 to a day high of $23.74. |
90 days | $22.47 | $28.03 | |
52 weeks | $21.25 | $30.83 |
Date | Open | High | Low | Close | Volume |
May 01, 2024 | $23.00 | $23.74 | $22.76 | $23.60 | 11 903 |
Apr 30, 2024 | $23.30 | $23.35 | $22.70 | $22.93 | 23 600 |
Apr 29, 2024 | $23.55 | $23.72 | $23.50 | $23.50 | 5 485 |
Apr 26, 2024 | $24.15 | $24.15 | $23.47 | $23.84 | 10 565 |
Apr 25, 2024 | $24.66 | $24.90 | $23.48 | $23.82 | 15 003 |
Apr 24, 2024 | $25.00 | $25.20 | $24.81 | $24.99 | 8 536 |
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 |