NASDAQ:BWFG
Bankwell Financial Group Stock Price (Quote)
$23.84
+0.0200 (+0.0840%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.47 | $25.94 | Friday, 26th Apr 2024 BWFG stock ended at $23.84. This is 0.0840% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.88% from a day low at $23.47 to a day high of $24.15. |
| 90 days | $22.47 | $30.00 | |
| 52 weeks | $21.25 | $30.83 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Aug 14, 2023 | $27.83 | $28.29 | $27.66 | $27.94 | 6 425 |
| Aug 11, 2023 | $27.52 | $28.07 | $27.52 | $27.99 | 8 138 |
| Aug 10, 2023 | $27.70 | $27.93 | $27.46 | $27.70 | 22 281 |
| Aug 09, 2023 | $28.01 | $28.05 | $27.60 | $27.60 | 7 661 |
| Aug 08, 2023 | $28.04 | $28.37 | $27.74 | $28.16 | 6 572 |
| Aug 07, 2023 | $27.80 | $28.55 | $27.35 | $28.33 | 18 341 |
| Aug 04, 2023 | $27.73 | $28.22 | $27.72 | $27.76 | 10 121 |
| Aug 03, 2023 | $27.55 | $28.28 | $27.48 | $27.68 | 16 414 |
| Aug 02, 2023 | $27.31 | $28.15 | $27.26 | $27.55 | 9 033 |
| Aug 01, 2023 | $27.35 | $27.54 | $27.05 | $27.54 | 13 083 |
| Jul 31, 2023 | $27.75 | $27.75 | $27.20 | $27.35 | 20 101 |
| Jul 28, 2023 | $27.64 | $27.89 | $27.38 | $27.65 | 9 613 |
| Jul 27, 2023 | $27.20 | $27.96 | $26.82 | $27.26 | 21 169 |
| Jul 26, 2023 | $26.50 | $27.50 | $26.23 | $27.03 | 11 872 |
| Jul 25, 2023 | $26.32 | $26.55 | $26.11 | $26.24 | 4 990 |
| Jul 24, 2023 | $26.66 | $26.66 | $25.99 | $26.41 | 5 105 |
| Jul 21, 2023 | $26.11 | $26.30 | $25.74 | $26.02 | 45 269 |
| Jul 20, 2023 | $26.18 | $26.18 | $25.69 | $26.11 | 11 159 |
| Jul 19, 2023 | $26.20 | $26.30 | $25.95 | $26.29 | 14 139 |
| Jul 18, 2023 | $25.11 | $26.00 | $25.11 | $26.00 | 11 016 |
| Jul 17, 2023 | $24.76 | $25.39 | $24.54 | $25.05 | 11 784 |
| Jul 14, 2023 | $25.01 | $25.34 | $24.39 | $24.55 | 6 363 |
| Jul 13, 2023 | $25.05 | $24.97 | $24.80 | $24.86 | 6 519 |
