NASDAQ:BWFG
Bankwell Financial Group Stock Price (Quote)
$23.60
+0.670 (+2.92%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.47 | $25.70 | Wednesday, 1st May 2024 BWFG stock ended at $23.60. This is 2.92% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.34% from a day low at $22.76 to a day high of $23.74. |
| 90 days | $22.47 | $28.03 | |
| 52 weeks | $21.25 | $30.83 |
| Date | Open | High | Low | Close | Volume |
| Mar 10, 2016 | $19.67 | $19.68 | $18.48 | $19.55 | 110 400 |
| Mar 09, 2016 | $19.57 | $19.75 | $19.55 | $19.56 | 2 600 |
| Mar 08, 2016 | $19.74 | $19.75 | $19.46 | $19.46 | 5 200 |
| Mar 07, 2016 | $19.45 | $19.74 | $19.45 | $19.53 | 3 100 |
| Mar 04, 2016 | $19.63 | $19.75 | $19.43 | $19.51 | 8 800 |
| Mar 03, 2016 | $19.63 | $19.96 | $19.63 | $19.66 | 3 200 |
| Mar 02, 2016 | $19.69 | $19.75 | $19.58 | $19.69 | 4 700 |
| Mar 01, 2016 | $19.62 | $19.73 | $19.59 | $19.70 | 6 700 |
| Feb 29, 2016 | $19.68 | $19.75 | $19.58 | $19.58 | 7 200 |
| Feb 26, 2016 | $19.75 | $19.76 | $19.68 | $19.75 | 24 600 |
| Feb 25, 2016 | $19.60 | $19.75 | $19.60 | $19.75 | 6 900 |
| Feb 24, 2016 | $19.58 | $19.79 | $19.58 | $19.75 | 12 300 |
| Feb 23, 2016 | $19.87 | $19.90 | $19.50 | $19.75 | 6 900 |
| Feb 22, 2016 | $19.38 | $19.99 | $19.38 | $19.70 | 5 800 |
| Feb 19, 2016 | $19.48 | $19.58 | $19.32 | $19.49 | 14 900 |
| Feb 18, 2016 | $19.30 | $19.50 | $19.01 | $19.40 | 5 400 |
| Feb 17, 2016 | $19.44 | $19.50 | $19.30 | $19.31 | 2 600 |
| Feb 16, 2016 | $19.30 | $19.50 | $19.30 | $19.50 | 11 800 |
| Feb 12, 2016 | $19.30 | $19.49 | $19.30 | $19.36 | 2 500 |
| Feb 11, 2016 | $19.41 | $19.43 | $19.06 | $19.06 | 31 200 |
| Feb 10, 2016 | $19.50 | $19.50 | $19.43 | $19.48 | 3 700 |
| Feb 09, 2016 | $19.45 | $19.50 | $19.44 | $19.39 | 3 100 |
| Feb 08, 2016 | $19.40 | $19.50 | $19.40 | $19.45 | 7 700 |
| Feb 05, 2016 | $19.50 | $19.50 | $19.45 | $19.40 | 3 900 |
| Feb 04, 2016 | $19.45 | $19.50 | $19.45 | $19.45 | 2 200 |
