NASDAQ:BWFG
Bankwell Financial Group Stock Price (Quote)
$23.63
+0.170 (+0.725%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.47 | $26.30 | Thursday, 18th Apr 2024 BWFG stock ended at $23.63. This is 0.725% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.32% from a day low at $23.44 to a day high of $23.75. |
| 90 days | $22.47 | $30.50 | |
| 52 weeks | $21.25 | $30.83 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-07 | $27.17 | $27.40 | $26.97 | $27.32 | 52 901 |
| 2021-07-06 | $27.51 | $27.56 | $27.20 | $27.20 | 68 940 |
| 2021-07-02 | $27.78 | $27.78 | $27.48 | $27.55 | 25 524 |
| 2021-07-01 | $27.74 | $28.01 | $27.55 | $27.69 | 25 624 |
| 2021-06-30 | $27.52 | $27.77 | $27.40 | $27.64 | 32 382 |
| 2021-06-29 | $27.78 | $27.80 | $27.45 | $27.62 | 30 109 |
| 2021-06-28 | $28.06 | $28.16 | $27.54 | $27.70 | 28 604 |
| 2021-06-25 | $27.95 | $28.26 | $27.72 | $27.99 | 925 936 |
| 2021-06-24 | $27.74 | $28.03 | $27.43 | $27.97 | 54 711 |
| 2021-06-23 | $27.79 | $28.25 | $27.69 | $27.78 | 50 490 |
| 2021-06-22 | $28.25 | $28.25 | $27.35 | $27.80 | 33 287 |
| 2021-06-21 | $27.45 | $28.01 | $27.45 | $27.64 | 33 811 |
| 2021-06-18 | $27.55 | $27.70 | $27.00 | $27.30 | 61 712 |
| 2021-06-17 | $28.66 | $28.66 | $27.55 | $27.92 | 37 189 |
| 2021-06-16 | $28.32 | $28.73 | $27.72 | $28.50 | 42 853 |
| 2021-06-15 | $28.26 | $28.44 | $27.78 | $28.24 | 25 665 |
| 2021-06-14 | $28.70 | $28.86 | $28.01 | $28.18 | 30 668 |
| 2021-06-11 | $28.95 | $29.11 | $28.46 | $28.70 | 78 162 |
| 2021-06-10 | $29.17 | $29.17 | $28.77 | $28.79 | 56 248 |
| 2021-06-09 | $29.28 | $29.28 | $28.77 | $29.01 | 22 289 |
| 2021-06-08 | $29.22 | $29.30 | $28.70 | $29.23 | 47 298 |
| 2021-06-07 | $29.08 | $29.40 | $28.71 | $29.18 | 26 950 |
| 2021-06-04 | $29.07 | $29.23 | $28.69 | $29.15 | 17 784 |
| 2021-06-03 | $28.32 | $29.33 | $28.21 | $29.05 | 80 549 |
| 2021-06-02 | $29.00 | $29.25 | $28.09 | $28.40 | 34 703 |
