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 |
| Aug 16, 2021 | $30.56 | $30.94 | $29.90 | $30.40 | 11 296 |
| Aug 13, 2021 | $30.99 | $31.21 | $30.72 | $31.05 | 10 299 |
| Aug 12, 2021 | $31.51 | $31.82 | $30.65 | $31.27 | 26 565 |
| Aug 11, 2021 | $31.45 | $31.98 | $31.10 | $31.60 | 65 847 |
| Aug 10, 2021 | $30.72 | $31.65 | $30.72 | $31.15 | 40 667 |
| Aug 09, 2021 | $31.00 | $31.00 | $30.14 | $30.79 | 25 916 |
| Aug 06, 2021 | $30.39 | $31.18 | $30.39 | $30.92 | 42 134 |
| Aug 05, 2021 | $30.04 | $30.40 | $29.96 | $30.32 | 39 298 |
| Aug 04, 2021 | $29.32 | $29.99 | $29.32 | $29.68 | 29 345 |
| Aug 03, 2021 | $29.42 | $29.75 | $29.39 | $29.42 | 18 654 |
| Aug 02, 2021 | $29.00 | $29.62 | $29.00 | $29.22 | 21 438 |
| Jul 30, 2021 | $28.27 | $29.10 | $28.27 | $28.82 | 43 747 |
| Jul 29, 2021 | $28.12 | $28.50 | $27.85 | $28.18 | 29 719 |
| Jul 28, 2021 | $27.83 | $28.30 | $27.83 | $28.07 | 13 829 |
| Jul 27, 2021 | $27.73 | $27.95 | $27.73 | $27.86 | 3 729 |
| Jul 26, 2021 | $27.74 | $28.13 | $27.74 | $27.95 | 13 922 |
| Jul 23, 2021 | $27.64 | $28.26 | $27.64 | $27.78 | 8 313 |
| Jul 22, 2021 | $28.25 | $28.25 | $27.55 | $27.61 | 9 499 |
| Jul 21, 2021 | $28.14 | $28.79 | $28.14 | $28.21 | 12 762 |
| Jul 20, 2021 | $27.79 | $28.35 | $27.67 | $27.80 | 25 657 |
| Jul 19, 2021 | $27.59 | $27.59 | $27.31 | $27.38 | 32 513 |
| Jul 16, 2021 | $28.20 | $28.33 | $27.97 | $27.97 | 18 737 |
| Jul 15, 2021 | $27.65 | $28.13 | $27.65 | $28.13 | 12 794 |
| Jul 14, 2021 | $27.70 | $27.97 | $27.55 | $27.88 | 7 157 |
| Jul 13, 2021 | $27.74 | $27.91 | $27.42 | $27.72 | 19 620 |
