NASDAQ:BWFG
Bankwell Financial Group Stock Price (Quote)
$24.62
+0.99 (+4.19%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.47 | $26.30 | Friday, 19th Apr 2024 BWFG stock ended at $24.62. This is 4.19% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.94% from a day low at $23.47 to a day high of $24.63. |
| 90 days | $22.47 | $30.50 | |
| 52 weeks | $21.25 | $30.83 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-10-17 | $23.93 | $24.40 | $23.93 | $24.14 | 13 226 |
| 2023-10-16 | $24.41 | $24.65 | $24.41 | $24.42 | 8 061 |
| 2023-10-13 | $24.61 | $24.66 | $24.03 | $24.39 | 6 660 |
| 2023-10-12 | $24.62 | $24.86 | $24.13 | $24.29 | 8 046 |
| 2023-10-11 | $24.02 | $25.06 | $24.02 | $24.52 | 6 958 |
| 2023-10-10 | $25.06 | $25.06 | $24.66 | $24.76 | 4 693 |
| 2023-10-09 | $24.40 | $24.90 | $24.25 | $24.55 | 6 711 |
| 2023-10-06 | $24.71 | $24.88 | $24.10 | $24.46 | 7 562 |
| 2023-10-05 | $24.82 | $24.83 | $24.42 | $24.74 | 8 474 |
| 2023-10-04 | $23.86 | $24.51 | $23.65 | $24.33 | 9 167 |
| 2023-10-03 | $24.10 | $24.22 | $24.01 | $24.01 | 4 052 |
| 2023-10-02 | $24.33 | $24.48 | $24.07 | $24.19 | 11 884 |
| 2023-09-29 | $24.34 | $24.80 | $24.19 | $24.27 | 12 274 |
| 2023-09-28 | $24.24 | $24.39 | $24.03 | $24.17 | 9 343 |
| 2023-09-27 | $24.37 | $24.66 | $24.08 | $24.34 | 7 652 |
| 2023-09-26 | $24.77 | $24.77 | $24.18 | $24.18 | 6 802 |
| 2023-09-25 | $24.90 | $24.86 | $24.57 | $24.71 | 3 446 |
| 2023-09-22 | $24.66 | $24.85 | $24.46 | $24.58 | 7 701 |
| 2023-09-21 | $24.81 | $25.00 | $24.53 | $24.68 | 6 164 |
| 2023-09-20 | $24.92 | $25.19 | $24.87 | $25.00 | 9 762 |
| 2023-09-19 | $24.83 | $24.99 | $24.75 | $24.75 | 4 278 |
| 2023-09-18 | $25.17 | $25.17 | $24.68 | $24.99 | 7 127 |
| 2023-09-15 | $26.00 | $26.00 | $25.02 | $25.02 | 30 041 |
