NASDAQ:BWFG
Bankwell Financial Group Stock Price (Quote)
$23.46
+0.270 (+1.16%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.47 | $26.30 | Wednesday, 17th Apr 2024 BWFG stock ended at $23.46. This is 1.16% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.65% from a day low at $23.04 to a day high of $23.65. |
| 90 days | $22.47 | $30.50 | |
| 52 weeks | $21.25 | $30.83 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-21 | $27.07 | $27.24 | $27.01 | $27.01 | 6 757 |
| 2023-11-20 | $27.22 | $27.47 | $27.00 | $27.06 | 8 659 |
| 2023-11-17 | $27.38 | $27.52 | $26.91 | $27.52 | 11 396 |
| 2023-11-16 | $27.05 | $27.70 | $26.73 | $27.09 | 8 510 |
| 2023-11-15 | $27.84 | $28.34 | $26.10 | $27.62 | 7 688 |
| 2023-11-14 | $25.99 | $27.84 | $25.99 | $27.84 | 18 173 |
| 2023-11-13 | $25.88 | $26.11 | $25.73 | $25.82 | 9 449 |
| 2023-11-10 | $25.60 | $25.91 | $25.60 | $25.88 | 9 913 |
| 2023-11-09 | $25.48 | $25.66 | $25.09 | $25.45 | 7 220 |
| 2023-11-08 | $25.31 | $25.90 | $25.11 | $25.11 | 5 250 |
| 2023-11-07 | $25.96 | $25.96 | $25.30 | $25.35 | 7 788 |
| 2023-11-06 | $26.62 | $26.66 | $25.56 | $25.56 | 8 522 |
| 2023-11-03 | $25.00 | $26.43 | $25.00 | $26.28 | 10 232 |
| 2023-11-02 | $24.50 | $25.20 | $24.44 | $25.20 | 9 010 |
| 2023-11-01 | $24.27 | $24.38 | $24.26 | $24.26 | 3 927 |
| 2023-10-31 | $24.10 | $24.59 | $24.10 | $24.47 | 7 934 |
| 2023-10-30 | $23.56 | $24.33 | $23.56 | $24.33 | 11 231 |
| 2023-10-27 | $24.29 | $24.29 | $23.61 | $23.80 | 9 190 |
| 2023-10-26 | $24.20 | $24.82 | $24.01 | $24.02 | 7 393 |
| 2023-10-25 | $23.30 | $23.59 | $23.16 | $23.50 | 6 518 |
| 2023-10-24 | $23.45 | $23.90 | $23.36 | $23.36 | 5 878 |
| 2023-10-23 | $23.54 | $23.79 | $23.38 | $23.79 | 6 301 |
| 2023-10-20 | $23.70 | $23.99 | $23.32 | $23.70 | 8 533 |
| 2023-10-19 | $23.67 | $23.67 | $23.58 | $23.65 | 6 879 |
| 2023-10-18 | $24.10 | $24.32 | $23.70 | $23.70 | 7 434 |
