Bankwell Financial Group ... (BWFG)
31.20
-0.49 (-1.55%)
At close: Mar 03, 2025, 3:59 PM
31.10
-0.34%
After-hours: Mar 03, 2025, 04:00 PM EST
BWFG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 31.58 | 31.91 | 31.01 | 31.01 | -0.68 | -2.15% | 6,824 |
| Feb 28, 2025 | 31.13 | 31.69 | 31.01 | 31.69 | 0.68 | 2.19% | 9,115 |
| Feb 27, 2025 | 31.00 | 31.17 | 30.93 | 31.01 | -0.36 | -1.15% | 9,614 |
| Feb 26, 2025 | 30.97 | 31.37 | 30.97 | 31.37 | 0.30 | 0.97% | 7,800 |
| Feb 25, 2025 | 30.74 | 31.21 | 30.60 | 31.07 | 0.56 | 1.84% | 12,215 |
| Feb 24, 2025 | 31.15 | 31.15 | 30.51 | 30.51 | -0.10 | -0.33% | 10,707 |
| Feb 21, 2025 | 31.61 | 31.65 | 30.61 | 30.61 | -0.63 | -2.02% | 11,400 |
| Feb 20, 2025 | 31.51 | 31.66 | 31.15 | 31.24 | -0.40 | -1.26% | 10,100 |
| Feb 19, 2025 | 31.45 | 31.64 | 31.35 | 31.64 | 0.09 | 0.29% | 8,938 |
| Feb 18, 2025 | 31.25 | 31.75 | 31.25 | 31.55 | 0.23 | 0.73% | 7,700 |
| Feb 14, 2025 | 31.47 | 31.69 | 31.29 | 31.32 | 0.14 | 0.45% | 7,200 |
| Feb 13, 2025 | 30.86 | 31.37 | 30.77 | 31.18 | 0.19 | 0.61% | 6,300 |
| Feb 12, 2025 | 31.24 | 31.24 | 30.90 | 30.99 | -0.48 | -1.53% | 9,600 |
| Feb 11, 2025 | 31.30 | 31.56 | 31.00 | 31.47 | -0.09 | -0.29% | 20,435 |
| Feb 10, 2025 | 33.12 | 33.12 | 31.47 | 31.56 | -0.03 | -0.09% | 9,403 |
| Feb 7, 2025 | 32.66 | 32.87 | 31.41 | 31.59 | -1.07 | -3.28% | 31,700 |
| Feb 6, 2025 | 31.46 | 32.66 | 31.46 | 32.66 | 1.05 | 3.32% | 12,100 |
| Feb 5, 2025 | 31.46 | 31.61 | 31.32 | 31.61 | 0.10 | 0.32% | 18,422 |
| Feb 4, 2025 | 30.45 | 31.71 | 30.45 | 31.51 | 0.35 | 1.12% | 14,800 |
| Feb 3, 2025 | 30.50 | 31.16 | 29.75 | 31.16 | -0.02 | -0.06% | 13,700 |
| Jan 31, 2025 | 31.90 | 32.00 | 31.01 | 31.18 | -0.47 | -1.48% | 20,800 |
| Jan 30, 2025 | 31.20 | 31.90 | 31.20 | 31.65 | 0.40 | 1.28% | 15,511 |
| Jan 29, 2025 | 30.88 | 31.27 | 30.69 | 31.25 | 0.62 | 2.02% | 11,800 |
| Jan 28, 2025 | 30.56 | 30.95 | 30.49 | 30.63 | 0.20 | 0.66% | 10,400 |
| Jan 27, 2025 | 30.00 | 31.00 | 29.97 | 30.43 | 0.37 | 1.23% | 17,500 |
| Jan 24, 2025 | 30.45 | 30.75 | 30.02 | 30.06 | -0.69 | -2.24% | 9,600 |
| Jan 23, 2025 | 29.51 | 30.75 | 29.50 | 30.75 | 1.01 | 3.40% | 23,747 |
| Jan 22, 2025 | 29.99 | 30.08 | 29.35 | 29.74 | -0.09 | -0.30% | 11,700 |
| Jan 21, 2025 | 30.81 | 30.81 | 29.83 | 29.83 | -0.22 | -0.73% | 7,327 |
| Jan 17, 2025 | 29.80 | 30.89 | 29.35 | 30.05 | 0.53 | 1.80% | 17,200 |
| 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 |