NASDAQ:BWFG
Bankwell Financial Group Stock Price (Quote)
$23.80
-0.0300 (-0.126%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 BWFG stock ended at $23.80. This is 0.126% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.52% from a day low at $23.65 to a day high of $24.01. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 21, 2021 | $27.45 | $28.01 | $27.45 | $27.64 | 33 811 |
| Jun 18, 2021 | $27.55 | $27.70 | $27.00 | $27.30 | 61 712 |
| Jun 17, 2021 | $28.66 | $28.66 | $27.55 | $27.92 | 37 189 |
| Jun 16, 2021 | $28.32 | $28.73 | $27.72 | $28.50 | 42 853 |
| Jun 15, 2021 | $28.26 | $28.44 | $27.78 | $28.24 | 25 665 |
| Jun 14, 2021 | $28.70 | $28.86 | $28.01 | $28.18 | 30 668 |
| Jun 11, 2021 | $28.95 | $29.11 | $28.46 | $28.70 | 78 162 |
| Jun 10, 2021 | $29.17 | $29.17 | $28.77 | $28.79 | 56 248 |
| Jun 09, 2021 | $29.28 | $29.28 | $28.77 | $29.01 | 22 289 |
| Jun 08, 2021 | $29.22 | $29.30 | $28.70 | $29.23 | 47 298 |
| Jun 07, 2021 | $29.08 | $29.40 | $28.71 | $29.18 | 26 950 |
| Jun 04, 2021 | $29.07 | $29.23 | $28.69 | $29.15 | 17 784 |
| Jun 03, 2021 | $28.32 | $29.33 | $28.21 | $29.05 | 80 549 |
| Jun 02, 2021 | $29.00 | $29.25 | $28.09 | $28.40 | 34 703 |
| Jun 01, 2021 | $28.66 | $29.20 | $28.35 | $28.91 | 31 774 |
| May 28, 2021 | $28.49 | $28.56 | $28.14 | $28.56 | 14 846 |
| May 27, 2021 | $28.16 | $28.60 | $28.00 | $28.49 | 10 746 |
| May 26, 2021 | $27.72 | $28.25 | $27.56 | $28.07 | 26 315 |
| May 25, 2021 | $28.20 | $28.49 | $27.62 | $27.65 | 21 281 |
| May 24, 2021 | $28.25 | $28.41 | $27.98 | $28.19 | 41 389 |
| May 21, 2021 | $28.48 | $28.58 | $28.17 | $28.36 | 28 593 |
| May 20, 2021 | $28.20 | $28.79 | $27.90 | $28.65 | 35 246 |
| May 19, 2021 | $27.67 | $28.31 | $27.50 | $28.20 | 30 896 |
| May 18, 2021 | $28.41 | $28.77 | $28.00 | $28.00 | 26 439 |
| May 17, 2021 | $28.64 | $28.80 | $28.00 | $28.68 | 49 604 |
