NASDAQ:BWFG
Bankwell Financial Group Stock Price (Quote)
$24.99
-0.0800 (-0.319%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.47 | $25.94 | Wednesday, 24th Apr 2024 BWFG stock ended at $24.99. This is 0.319% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.57% from a day low at $24.81 to a day high of $25.20. |
| 90 days | $22.47 | $30.50 | |
| 52 weeks | $21.25 | $30.83 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2023 | $24.83 | $24.99 | $24.75 | $24.75 | 4 278 |
| Sep 18, 2023 | $25.17 | $25.17 | $24.68 | $24.99 | 7 127 |
| Sep 15, 2023 | $26.00 | $26.00 | $25.02 | $25.02 | 30 041 |
| Sep 14, 2023 | $26.25 | $26.25 | $25.45 | $25.90 | 7 483 |
| Sep 13, 2023 | $26.00 | $26.19 | $25.28 | $25.60 | 8 583 |
| Sep 12, 2023 | $25.87 | $25.90 | $25.45 | $25.72 | 12 624 |
| Sep 11, 2023 | $26.17 | $26.25 | $25.59 | $25.93 | 13 196 |
| Sep 08, 2023 | $25.26 | $26.16 | $25.26 | $26.16 | 17 291 |
| Sep 07, 2023 | $25.60 | $25.62 | $25.00 | $25.10 | 33 714 |
| Sep 06, 2023 | $25.96 | $26.34 | $25.60 | $25.61 | 13 769 |
| Sep 05, 2023 | $26.53 | $26.53 | $25.87 | $26.13 | 3 277 |
| Sep 01, 2023 | $26.24 | $26.50 | $26.06 | $26.39 | 10 120 |
| Aug 31, 2023 | $26.45 | $26.52 | $26.02 | $26.02 | 10 648 |
| Aug 30, 2023 | $26.34 | $26.39 | $26.25 | $26.27 | 7 396 |
| Aug 29, 2023 | $26.24 | $26.64 | $26.02 | $26.50 | 10 434 |
| Aug 28, 2023 | $26.24 | $26.25 | $26.07 | $26.10 | 4 498 |
| Aug 25, 2023 | $26.30 | $26.30 | $26.15 | $26.16 | 13 672 |
| Aug 24, 2023 | $26.13 | $26.30 | $26.13 | $26.21 | 5 659 |
| Aug 23, 2023 | $26.38 | $26.38 | $26.25 | $26.32 | 4 625 |
| Aug 22, 2023 | $26.06 | $26.43 | $25.79 | $26.28 | 18 373 |
| Aug 21, 2023 | $25.76 | $26.13 | $25.76 | $26.13 | 13 286 |
| Aug 18, 2023 | $26.49 | $26.71 | $25.79 | $25.80 | 27 465 |
| Aug 17, 2023 | $26.85 | $26.89 | $26.50 | $26.50 | 3 948 |
| Aug 16, 2023 | $26.77 | $26.77 | $26.40 | $26.44 | 5 431 |
| Aug 15, 2023 | $27.51 | $27.85 | $26.82 | $26.91 | 22 425 |
