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 |
2024-01-17 | $27.90 | $28.10 | $27.82 | $27.90 | 9 362 |
2024-01-16 | $27.85 | $28.56 | $27.56 | $28.50 | 9 948 |
2024-01-12 | $28.08 | $29.02 | $27.82 | $28.21 | 6 236 |
2024-01-11 | $28.10 | $28.11 | $27.35 | $27.83 | 11 011 |
2024-01-10 | $28.42 | $28.53 | $27.76 | $27.95 | 15 009 |
2024-01-09 | $29.12 | $29.14 | $28.23 | $28.40 | 12 472 |
2024-01-08 | $28.92 | $29.54 | $28.91 | $29.21 | 8 040 |
2024-01-05 | $29.42 | $29.54 | $29.03 | $29.22 | 29 642 |
2024-01-04 | $28.73 | $29.31 | $28.73 | $29.09 | 9 162 |
2024-01-03 | $29.24 | $29.49 | $28.68 | $28.70 | 14 458 |
2024-01-02 | $30.00 | $30.38 | $29.05 | $29.26 | 22 079 |
2023-12-29 | $30.47 | $30.47 | $29.94 | $30.18 | 10 000 |
2023-12-28 | $30.50 | $30.50 | $30.33 | $30.40 | 8 491 |
2023-12-27 | $30.17 | $30.82 | $30.11 | $30.70 | 40 630 |
2023-12-26 | $29.80 | $30.83 | $29.80 | $30.58 | 9 752 |
2023-12-22 | $30.26 | $30.53 | $29.86 | $30.02 | 9 230 |
2023-12-21 | $29.80 | $30.22 | $29.62 | $30.22 | 12 398 |
2023-12-20 | $29.59 | $30.57 | $29.59 | $29.68 | 31 290 |
2023-12-19 | $29.71 | $30.05 | $29.56 | $29.70 | 28 021 |
2023-12-18 | $29.80 | $30.00 | $29.36 | $29.65 | 22 839 |
2023-12-15 | $29.24 | $30.11 | $28.62 | $30.00 | 70 186 |
2023-12-14 | $28.89 | $29.23 | $28.33 | $29.20 | 16 048 |
2023-12-13 | $27.50 | $29.25 | $27.28 | $28.21 | 22 914 |
2023-12-12 | $27.77 | $28.18 | $27.45 | $27.45 | 13 082 |
2023-12-11 | $27.49 | $27.64 | $27.43 | $27.64 | 9 963 |