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 |
| Jan 08, 2024 | $28.92 | $29.54 | $28.91 | $29.21 | 8 040 |
| Jan 05, 2024 | $29.42 | $29.54 | $29.03 | $29.22 | 29 642 |
| Jan 04, 2024 | $28.73 | $29.31 | $28.73 | $29.09 | 9 162 |
| Jan 03, 2024 | $29.24 | $29.49 | $28.68 | $28.70 | 14 458 |
| Jan 02, 2024 | $30.00 | $30.38 | $29.05 | $29.26 | 22 079 |
| Dec 29, 2023 | $30.47 | $30.47 | $29.94 | $30.18 | 10 000 |
| Dec 28, 2023 | $30.50 | $30.50 | $30.33 | $30.40 | 8 491 |
| Dec 27, 2023 | $30.17 | $30.82 | $30.11 | $30.70 | 40 630 |
| Dec 26, 2023 | $29.80 | $30.83 | $29.80 | $30.58 | 9 752 |
| Dec 22, 2023 | $30.26 | $30.53 | $29.86 | $30.02 | 9 230 |
| Dec 21, 2023 | $29.80 | $30.22 | $29.62 | $30.22 | 12 398 |
| Dec 20, 2023 | $29.59 | $30.57 | $29.59 | $29.68 | 31 290 |
| Dec 19, 2023 | $29.71 | $30.05 | $29.56 | $29.70 | 28 021 |
| Dec 18, 2023 | $29.80 | $30.00 | $29.36 | $29.65 | 22 839 |
| Dec 15, 2023 | $29.24 | $30.11 | $28.62 | $30.00 | 70 186 |
| Dec 14, 2023 | $28.89 | $29.23 | $28.33 | $29.20 | 16 048 |
| Dec 13, 2023 | $27.50 | $29.25 | $27.28 | $28.21 | 22 914 |
| Dec 12, 2023 | $27.77 | $28.18 | $27.45 | $27.45 | 13 082 |
| Dec 11, 2023 | $27.49 | $27.64 | $27.43 | $27.64 | 9 963 |
| Dec 08, 2023 | $27.61 | $27.78 | $27.22 | $27.78 | 17 455 |
| Dec 07, 2023 | $27.53 | $27.79 | $27.19 | $27.55 | 22 143 |
| Dec 06, 2023 | $27.63 | $27.85 | $27.43 | $27.60 | 15 716 |
| Dec 05, 2023 | $27.69 | $27.69 | $27.54 | $27.54 | 6 524 |
| Dec 04, 2023 | $27.63 | $28.24 | $27.50 | $27.70 | 6 850 |
| Dec 01, 2023 | $27.02 | $28.32 | $26.96 | $28.32 | 19 519 |
