NASDAQ:BWFG
Bankwell Financial Group Stock Price (Quote)
$23.82
-1.17 (-4.68%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.47 | $25.94 | Thursday, 25th Apr 2024 BWFG stock ended at $23.82. This is 4.68% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 6.05% from a day low at $23.48 to a day high of $24.90. |
| 90 days | $22.47 | $30.23 | |
| 52 weeks | $21.25 | $30.83 |
| Date | Open | High | Low | Close | Volume |
| Feb 19, 2021 | $22.06 | $23.25 | $22.06 | $23.25 | 35 101 |
| Feb 18, 2021 | $21.86 | $22.75 | $21.77 | $22.00 | 67 739 |
| Feb 17, 2021 | $21.94 | $22.12 | $21.70 | $21.80 | 52 828 |
| Feb 16, 2021 | $21.15 | $22.20 | $21.00 | $21.90 | 35 631 |
| Feb 12, 2021 | $20.50 | $21.25 | $20.50 | $21.02 | 123 883 |
| Feb 11, 2021 | $20.82 | $21.25 | $20.14 | $20.40 | 29 034 |
| Feb 10, 2021 | $20.93 | $21.49 | $20.59 | $20.80 | 16 052 |
| Feb 09, 2021 | $20.89 | $20.96 | $20.48 | $20.60 | 17 722 |
| Feb 08, 2021 | $20.54 | $21.61 | $20.25 | $20.75 | 26 512 |
| Feb 05, 2021 | $20.56 | $20.57 | $20.31 | $20.57 | 5 622 |
| Feb 04, 2021 | $19.90 | $20.61 | $19.78 | $20.40 | 89 298 |
| Feb 03, 2021 | $19.53 | $20.45 | $19.48 | $19.96 | 16 594 |
| Feb 02, 2021 | $19.34 | $19.95 | $19.34 | $19.43 | 17 771 |
| Feb 01, 2021 | $19.44 | $19.51 | $19.10 | $19.27 | 15 193 |
| Jan 29, 2021 | $19.34 | $19.54 | $19.06 | $19.45 | 14 559 |
| Jan 28, 2021 | $19.65 | $21.00 | $19.25 | $19.26 | 30 893 |
| Jan 27, 2021 | $19.59 | $19.81 | $19.00 | $19.40 | 26 968 |
| Jan 26, 2021 | $20.52 | $20.68 | $19.88 | $19.99 | 14 270 |
| Jan 25, 2021 | $20.13 | $20.38 | $19.85 | $20.17 | 10 644 |
| Jan 22, 2021 | $19.86 | $20.36 | $19.79 | $20.35 | 24 793 |
| Jan 21, 2021 | $20.08 | $20.33 | $19.86 | $19.90 | 16 593 |
| Jan 20, 2021 | $20.49 | $20.49 | $19.90 | $20.04 | 8 577 |
| Jan 19, 2021 | $20.40 | $20.40 | $19.72 | $19.82 | 19 075 |
| Jan 15, 2021 | $19.79 | $20.64 | $19.79 | $20.12 | 29 199 |
| Jan 14, 2021 | $19.45 | $20.43 | $19.40 | $20.10 | 22 070 |
