NASDAQ:BWFG
Bankwell Financial Group Stock Price (Quote)
$24.00
+0.110 (+0.460%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 BWFG stock ended at $24.00. This is 0.460% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.25% from a day low at $23.70 to a day high of $24.00. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 09, 2020 | $16.62 | $17.31 | $16.48 | $16.79 | 27 919 |
| Nov 06, 2020 | $15.60 | $15.75 | $15.60 | $15.69 | 7 872 |
| Nov 05, 2020 | $15.57 | $16.23 | $15.57 | $15.76 | 7 712 |
| Nov 04, 2020 | $16.56 | $17.32 | $15.35 | $15.51 | 12 113 |
| Nov 03, 2020 | $16.95 | $17.69 | $16.38 | $16.90 | 19 265 |
| Nov 02, 2020 | $16.75 | $16.91 | $16.55 | $16.90 | 7 864 |
| Oct 30, 2020 | $15.95 | $16.77 | $15.95 | $16.50 | 15 979 |
| Oct 29, 2020 | $15.61 | $15.82 | $15.31 | $15.82 | 5 578 |
| Oct 28, 2020 | $15.45 | $15.69 | $15.45 | $15.63 | 11 925 |
| Oct 27, 2020 | $16.31 | $16.36 | $15.87 | $15.87 | 2 742 |
| Oct 26, 2020 | $16.05 | $16.83 | $15.91 | $16.65 | 4 881 |
| Oct 23, 2020 | $15.95 | $16.41 | $15.95 | $16.17 | 22 229 |
| Oct 22, 2020 | $15.55 | $16.03 | $15.46 | $15.86 | 12 003 |
| Oct 21, 2020 | $15.40 | $15.69 | $15.40 | $15.68 | 5 305 |
| Oct 20, 2020 | $15.55 | $15.70 | $15.55 | $15.64 | 5 088 |
| Oct 19, 2020 | $15.25 | $15.48 | $15.25 | $15.33 | 5 259 |
| Oct 16, 2020 | $15.25 | $15.34 | $15.07 | $15.12 | 4 769 |
| Oct 15, 2020 | $15.00 | $15.34 | $15.00 | $15.34 | 32 107 |
| Oct 14, 2020 | $15.56 | $15.56 | $15.01 | $15.09 | 5 759 |
| Oct 13, 2020 | $15.39 | $15.40 | $15.39 | $15.40 | 1 340 |
| Oct 12, 2020 | $15.11 | $15.60 | $15.11 | $15.50 | 49 744 |
| Oct 09, 2020 | $15.20 | $15.30 | $15.20 | $15.30 | 4 533 |
| Oct 08, 2020 | $15.33 | $15.33 | $15.06 | $15.06 | 13 571 |
| Oct 07, 2020 | $15.18 | $15.30 | $15.15 | $15.15 | 20 454 |
| Oct 06, 2020 | $15.04 | $15.25 | $15.00 | $15.03 | 15 268 |
