NASDAQ:BWFG
Bankwell Financial Group Stock Price (Quote)
$23.83
-0.140 (-0.584%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 BWFG stock ended at $23.83. This is 0.584% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 4.66% from a day low at $23.17 to a day high of $24.25. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2023 | $22.31 | $22.31 | $21.85 | $22.05 | 9 183 |
| May 08, 2023 | $22.56 | $22.99 | $22.00 | $22.31 | 11 053 |
| May 05, 2023 | $22.04 | $22.69 | $21.82 | $22.63 | 11 218 |
| May 04, 2023 | $22.15 | $22.15 | $21.25 | $21.66 | 24 237 |
| May 03, 2023 | $23.03 | $23.15 | $22.43 | $22.48 | 18 215 |
| May 02, 2023 | $23.39 | $23.39 | $21.81 | $22.51 | 36 426 |
| May 01, 2023 | $23.26 | $23.69 | $23.10 | $23.10 | 14 947 |
| Apr 28, 2023 | $23.64 | $23.64 | $23.05 | $23.26 | 15 213 |
| Apr 27, 2023 | $24.00 | $24.00 | $23.06 | $23.57 | 22 961 |
| Apr 26, 2023 | $22.95 | $23.30 | $22.67 | $22.75 | 19 651 |
| Apr 25, 2023 | $23.55 | $23.77 | $22.81 | $23.02 | 11 121 |
| Apr 24, 2023 | $23.91 | $24.42 | $23.78 | $23.88 | 12 780 |
| Apr 21, 2023 | $23.93 | $24.40 | $23.37 | $24.02 | 11 738 |
| Apr 20, 2023 | $23.99 | $24.00 | $23.43 | $23.90 | 123 119 |
| Apr 19, 2023 | $23.60 | $24.19 | $23.58 | $23.95 | 19 008 |
| Apr 18, 2023 | $23.50 | $23.74 | $22.93 | $23.50 | 17 041 |
| Apr 17, 2023 | $23.13 | $23.44 | $22.87 | $23.41 | 13 502 |
| Apr 14, 2023 | $23.81 | $23.81 | $22.70 | $23.12 | 33 468 |
| Apr 13, 2023 | $23.60 | $23.64 | $23.50 | $23.59 | 14 514 |
| Apr 12, 2023 | $23.93 | $23.93 | $23.12 | $23.50 | 28 649 |
| Apr 11, 2023 | $23.86 | $24.00 | $23.73 | $23.73 | 8 684 |
| Apr 10, 2023 | $23.90 | $24.11 | $23.54 | $23.67 | 30 917 |
| Apr 06, 2023 | $23.84 | $24.15 | $23.81 | $23.92 | 32 339 |
| Apr 05, 2023 | $24.11 | $24.13 | $23.89 | $23.96 | 9 355 |
| Apr 04, 2023 | $24.92 | $24.92 | $23.90 | $24.20 | 29 424 |
