Bankwell Financial Group ... (BWFG)
NASDAQ: BWFG
· Real-Time Price · USD
45.78
0.48 (1.06%)
At close: Sep 26, 2025, 3:59 PM
45.78
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
BWFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 45.36 | 46.02 | 45.36 | 45.78 | 45.78 | 1.06% | 29,593 |
| Sep 25, 2025 | 45.66 | 46.11 | 45.28 | 45.30 | 45.30 | -1.50% | 27,923 |
| Sep 24, 2025 | 46.00 | 46.85 | 45.60 | 45.99 | 45.99 | 0.02% | 47,233 |
| Sep 23, 2025 | 45.95 | 46.51 | 45.70 | 45.98 | 45.98 | 0.81% | 50,800 |
| Sep 22, 2025 | 45.48 | 46.10 | 44.73 | 45.61 | 45.61 | 0.04% | 73,700 |
| Sep 19, 2025 | 46.06 | 46.06 | 45.00 | 45.59 | 45.59 | -0.78% | 77,541 |
| Sep 18, 2025 | 45.18 | 46.05 | 44.85 | 45.95 | 45.95 | 1.93% | 37,212 |
| Sep 17, 2025 | 44.53 | 46.00 | 44.39 | 45.08 | 45.08 | 1.60% | 49,400 |
| Sep 16, 2025 | 45.01 | 45.61 | 44.03 | 44.37 | 44.37 | -1.75% | 37,800 |
| Sep 15, 2025 | 45.65 | 46.09 | 44.41 | 45.16 | 45.16 | -1.03% | 50,800 |
| Sep 12, 2025 | 44.81 | 46.63 | 44.69 | 45.63 | 45.63 | 2.10% | 63,523 |
| Sep 11, 2025 | 44.43 | 45.02 | 44.43 | 44.69 | 44.69 | 0.52% | 56,900 |
| Sep 10, 2025 | 44.00 | 44.73 | 43.91 | 44.46 | 44.46 | 1.09% | 56,100 |
| Sep 9, 2025 | 43.84 | 44.11 | 43.50 | 43.98 | 43.98 | 0.27% | 47,400 |
| Sep 8, 2025 | 43.27 | 43.98 | 43.11 | 43.86 | 43.86 | 1.81% | 106,526 |
| Sep 5, 2025 | 43.18 | 43.31 | 42.12 | 43.08 | 43.08 | 0.98% | 30,500 |
| Sep 4, 2025 | 41.92 | 42.66 | 41.92 | 42.66 | 42.66 | 1.74% | 39,600 |
| Sep 3, 2025 | 41.90 | 42.20 | 41.60 | 41.93 | 41.93 | -0.02% | 34,514 |
| Sep 2, 2025 | 41.97 | 42.30 | 41.55 | 41.94 | 41.94 | -0.80% | 23,401 |
| Aug 29, 2025 | 42.72 | 42.72 | 42.05 | 42.28 | 42.28 | -0.45% | 17,200 |