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 |
2024-02-22 | $25.21 | $25.21 | $24.71 | $24.91 | 7 408 |
2024-02-21 | $25.80 | $25.80 | $25.33 | $25.34 | 7 314 |
2024-02-20 | $25.74 | $26.70 | $25.64 | $25.83 | 7 669 |
2024-02-16 | $26.26 | $26.51 | $25.61 | $26.07 | 8 617 |
2024-02-15 | $25.76 | $26.65 | $25.58 | $26.39 | 10 287 |
2024-02-14 | $26.08 | $26.08 | $25.01 | $25.59 | 13 038 |
2024-02-13 | $25.90 | $26.06 | $24.90 | $24.90 | 15 713 |
2024-02-12 | $25.86 | $26.91 | $25.86 | $26.47 | 10 265 |
2024-02-09 | $25.25 | $26.00 | $25.25 | $25.94 | 11 192 |
2024-02-08 | $24.60 | $25.75 | $24.60 | $25.05 | 18 973 |
2024-02-07 | $24.69 | $24.96 | $23.49 | $24.62 | 58 310 |
2024-02-06 | $26.08 | $26.40 | $24.89 | $25.54 | 12 603 |
2024-02-05 | $26.91 | $27.10 | $26.06 | $26.14 | 15 511 |
2024-02-02 | $27.40 | $28.00 | $26.90 | $26.90 | 5 425 |
2024-02-01 | $28.03 | $28.03 | $26.88 | $27.71 | 16 655 |
2024-01-31 | $29.34 | $29.34 | $27.75 | $27.75 | 11 159 |
2024-01-30 | $29.70 | $29.70 | $29.35 | $29.47 | 5 317 |
2024-01-29 | $29.98 | $30.00 | $29.45 | $29.93 | 4 067 |
2024-01-26 | $30.23 | $30.23 | $29.72 | $29.72 | 5 521 |
2024-01-25 | $30.00 | $30.50 | $29.66 | $29.99 | 14 869 |
2024-01-24 | $29.00 | $29.63 | $28.88 | $29.57 | 9 665 |
2024-01-23 | $29.55 | $29.66 | $28.90 | $28.90 | 10 361 |
2024-01-22 | $28.62 | $29.40 | $28.62 | $29.40 | 7 785 |
2024-01-19 | $28.20 | $28.59 | $27.90 | $28.59 | 4 172 |
2024-01-18 | $28.08 | $28.24 | $27.77 | $28.02 | 7 163 |