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 |
| 2021-03-19 | $26.92 | $27.55 | $26.16 | $27.55 | 73 956 |
| 2021-03-18 | $26.91 | $27.54 | $26.58 | $27.03 | 28 208 |
| 2021-03-17 | $27.29 | $27.88 | $26.43 | $26.76 | 17 649 |
| 2021-03-16 | $27.00 | $27.37 | $26.28 | $27.13 | 78 802 |
| 2021-03-15 | $28.26 | $28.33 | $27.00 | $27.25 | 37 472 |
| 2021-03-12 | $28.02 | $28.35 | $27.54 | $28.33 | 30 662 |
| 2021-03-11 | $28.53 | $28.53 | $27.55 | $27.79 | 34 705 |
| 2021-03-10 | $27.51 | $28.79 | $27.40 | $28.76 | 31 920 |
| 2021-03-09 | $27.95 | $28.72 | $27.37 | $27.66 | 21 462 |
| 2021-03-08 | $27.50 | $28.65 | $27.17 | $28.04 | 58 650 |
| 2021-03-05 | $26.89 | $27.80 | $26.44 | $27.30 | 35 494 |
| 2021-03-04 | $26.86 | $27.10 | $25.71 | $26.53 | 34 995 |
| 2021-03-03 | $25.29 | $26.80 | $25.12 | $26.02 | 43 716 |
| 2021-03-02 | $25.26 | $25.36 | $25.00 | $25.16 | 19 273 |
| 2021-03-01 | $25.21 | $25.61 | $25.01 | $25.61 | 20 488 |
| 2021-02-26 | $25.90 | $25.90 | $24.67 | $24.80 | 25 558 |
| 2021-02-25 | $25.11 | $25.31 | $24.67 | $24.86 | 46 258 |
| 2021-02-24 | $24.53 | $25.16 | $24.39 | $24.95 | 24 672 |
| 2021-02-23 | $24.04 | $24.40 | $23.82 | $24.33 | 21 763 |
| 2021-02-22 | $23.23 | $24.47 | $23.23 | $23.94 | 35 237 |
| 2021-02-19 | $22.06 | $23.25 | $22.06 | $23.25 | 35 101 |
| 2021-02-18 | $21.86 | $22.75 | $21.77 | $22.00 | 67 739 |
| 2021-02-17 | $21.94 | $22.12 | $21.70 | $21.80 | 52 828 |
| 2021-02-16 | $21.15 | $22.20 | $21.00 | $21.90 | 35 631 |
| 2021-02-12 | $20.50 | $21.25 | $20.50 | $21.02 | 123 883 |
