NASDAQ:BWFG
Bankwell Financial Group Stock Price (Quote)
$25.94
+0.360 (+1.41%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $24.46 | $26.30 | Thursday, 28th Mar 2024 BWFG stock ended at $25.94. This is 1.41% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.33% from a day low at $25.35 to a day high of $25.94. |
90 days | $23.49 | $30.50 | |
52 weeks | $21.25 | $30.83 |
Historical Bankwell Financial Group prices
Date | Open | High | Low | Close | Volume |
2023-05-05 | $22.04 | $22.69 | $21.82 | $22.63 | 11 218 |
2023-05-04 | $22.15 | $22.15 | $21.25 | $21.66 | 24 237 |
2023-05-03 | $23.03 | $23.15 | $22.43 | $22.48 | 18 215 |
2023-05-02 | $23.39 | $23.39 | $21.81 | $22.51 | 36 426 |
2023-05-01 | $23.26 | $23.69 | $23.10 | $23.10 | 14 947 |
2023-04-28 | $23.64 | $23.64 | $23.05 | $23.26 | 15 213 |
2023-04-27 | $24.00 | $24.00 | $23.06 | $23.57 | 22 961 |
2023-04-26 | $22.95 | $23.30 | $22.67 | $22.75 | 19 651 |
2023-04-25 | $23.55 | $23.77 | $22.81 | $23.02 | 11 121 |
2023-04-24 | $23.91 | $24.42 | $23.78 | $23.88 | 12 780 |
2023-04-21 | $23.93 | $24.40 | $23.37 | $24.02 | 11 738 |
2023-04-20 | $23.99 | $24.00 | $23.43 | $23.90 | 123 119 |
2023-04-19 | $23.60 | $24.19 | $23.58 | $23.95 | 19 008 |
2023-04-18 | $23.50 | $23.74 | $22.93 | $23.50 | 17 041 |
2023-04-17 | $23.13 | $23.44 | $22.87 | $23.41 | 13 502 |
2023-04-14 | $23.81 | $23.81 | $22.70 | $23.12 | 33 468 |
2023-04-13 | $23.60 | $23.64 | $23.50 | $23.59 | 14 514 |
2023-04-12 | $23.93 | $23.93 | $23.12 | $23.50 | 28 649 |
2023-04-11 | $23.86 | $24.00 | $23.73 | $23.73 | 8 684 |
2023-04-10 | $23.90 | $24.11 | $23.54 | $23.67 | 30 917 |
2023-04-06 | $23.84 | $24.15 | $23.81 | $23.92 | 32 339 |
2023-04-05 | $24.11 | $24.13 | $23.89 | $23.96 | 9 355 |
2023-04-04 | $24.92 | $24.92 | $23.90 | $24.20 | 29 424 |
2023-04-03 | $25.10 | $25.50 | $24.69 | $24.80 | 70 759 |
2023-03-31 | $24.26 | $25.50 | $24.26 | $24.86 | 17 357 |