Bankwell Financial Group ...

29.92
0.40 (1.36%)
At close: Jan 17, 2025, 3:59 PM
30.05
0.43%
After-hours Jan 17, 2025, 04:00 PM EST

BWFG Stock Price History

Date Open High Low Close Change % Change Volume
Jan 17, 2025 29.80 30.89 29.35 30.05 0.53 1.80% 17,154
Jan 16, 2025 30.11 30.16 29.43 29.52 -0.88 -2.89% 22,000
Jan 15, 2025 29.50 30.50 29.50 30.40 1.16 3.97% 11,900
Jan 14, 2025 28.21 29.24 28.21 29.24 1.11 3.95% 10,100
Jan 13, 2025 27.54 28.49 27.54 28.13 0.16 0.57% 12,100
Jan 10, 2025 28.33 28.33 27.44 27.97 -0.76 -2.65% 14,500
Jan 8, 2025 28.60 28.88 28.50 28.73 0.03 0.10% 14,731
Jan 7, 2025 29.50 29.50 28.51 28.70 -0.78 -2.65% 17,622
Jan 6, 2025 30.06 30.35 29.41 29.48 -0.70 -2.32% 17,000
Jan 3, 2025 30.20 30.43 30.08 30.18 -0.12 -0.40% 12,900
Jan 2, 2025 31.62 31.62 30.21 30.30 -0.85 -2.73% 20,330
Dec 31, 2024 31.86 31.86 31.00 31.15 -0.14 -0.45% 11,400
Dec 30, 2024 31.30 31.68 31.00 31.29 -0.07 -0.22% 7,900
Dec 27, 2024 31.50 31.64 31.30 31.36 -0.45 -1.41% 14,900
Dec 26, 2024 31.49 31.88 31.35 31.81 0.24 0.76% 7,200
Dec 24, 2024 31.79 32.13 31.24 31.57 0.48 1.54% 19,600
Dec 23, 2024 31.70 32.00 31.02 31.09 -0.91 -2.84% 18,500
Dec 20, 2024 30.30 32.42 30.30 32.00 1.39 4.54% 43,100
Dec 19, 2024 30.82 32.45 30.58 30.61 0.08 0.26% 12,000
Dec 18, 2024 32.28 32.87 30.43 30.53 -1.94 -5.97% 16,000
Dec 17, 2024 32.74 32.85 32.47 32.47 -0.65 -1.96% 11,700
Dec 16, 2024 32.43 33.27 32.43 33.12 0.48 1.47% 9,503
Dec 13, 2024 32.30 32.75 32.30 32.64 0.01 0.03% 10,842
Dec 12, 2024 32.94 32.94 32.60 32.63 -0.64 -1.92% 7,331
Dec 11, 2024 32.87 33.37 32.87 33.27 0.64 1.96% 21,200
Dec 10, 2024 32.70 33.39 32.50 32.63 -0.01 -0.03% 18,900
Dec 9, 2024 32.81 33.00 32.61 32.64 -0.36 -1.09% 12,726
Dec 6, 2024 33.52 33.52 32.52 33.00 -0.02 -0.06% 16,700
Dec 5, 2024 32.89 33.15 32.89 33.02 0.13 0.40% 10,317
Dec 4, 2024 32.60 33.00 32.50 32.89 0.19 0.58% 8,000
Dec 3, 2024 32.60 32.70 32.50 32.70 -0.37 -1.12% 8,546
Dec 2, 2024 33.01 33.36 32.95 33.07 -0.08 -0.24% 15,400
Nov 29, 2024 32.65 33.38 32.51 33.15 -0.35 -1.04% 6,000
Nov 27, 2024 35.25 35.25 33.50 33.50 -0.64 -1.87% 9,543
Nov 26, 2024 34.29 34.32 33.84 34.14 -0.40 -1.16% 24,500
Nov 25, 2024 33.40 34.79 33.40 34.54 1.34 4.04% 14,932
Nov 22, 2024 32.80 33.40 32.77 33.20 0.78 2.41% 11,800
Nov 21, 2024 32.28 32.91 32.16 32.42 0.64 2.01% 22,336
Nov 20, 2024 31.75 32.10 31.75 31.78 -0.32 -1.00% 42,200
Nov 19, 2024 31.34 32.32 31.01 32.10 0.60 1.90% 25,635
Nov 18, 2024 32.31 32.63 31.50 31.50 -0.75 -2.33% 18,022
Nov 15, 2024 32.90 33.17 32.00 32.25 -0.41 -1.26% 24,830
Nov 14, 2024 32.35 32.80 32.31 32.66 0.15 0.46% 18,714
Nov 13, 2024 32.66 32.79 32.39 32.51 -0.09 -0.28% 21,223
Nov 12, 2024 32.15 32.61 32.02 32.60 0.80 2.52% 20,900
Nov 11, 2024 31.19 31.95 30.94 31.80 1.04 3.38% 32,025
Nov 8, 2024 30.89 30.93 30.73 30.76 -0.17 -0.55% 13,931
Nov 7, 2024 32.20 32.20 30.82 30.93 -1.46 -4.51% 18,100
Nov 6, 2024 29.85 32.39 29.85 32.39 3.67 12.78% 38,800
Nov 5, 2024 28.40 28.72 28.39 28.72 0.40 1.41% 17,300

Create Price Alert on BWFG

Your price alert will notify you when the stock price is above 29.92.

Add to Watchlist