Bankwell Financial Group ... (BWFG)
NASDAQ: BWFG
· Real-Time Price · USD
42.78
0.12 (0.28%)
At close: Sep 05, 2025, 1:13 PM
BWFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 41.92 | 42.66 | 41.92 | 42.66 | 42.66 | 1.74% | 39,577 |
| 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 |
| Aug 28, 2025 | 42.70 | 42.90 | 42.10 | 42.47 | 42.47 | -0.65% | 22,436 |
| Aug 27, 2025 | 42.60 | 43.38 | 42.48 | 42.75 | 42.75 | 0.33% | 26,942 |
| Aug 26, 2025 | 42.04 | 42.64 | 41.52 | 42.61 | 42.61 | 1.69% | 85,600 |
| Aug 25, 2025 | 41.75 | 42.00 | 41.53 | 41.90 | 41.90 | 0.55% | 22,213 |
| Aug 22, 2025 | 40.19 | 41.77 | 40.10 | 41.67 | 41.67 | 4.15% | 59,700 |
| Aug 21, 2025 | 40.40 | 40.48 | 39.53 | 40.01 | 40.01 | -0.99% | 13,710 |
| Aug 20, 2025 | 40.05 | 40.50 | 40.00 | 40.41 | 40.41 | 0.52% | 15,800 |
| Aug 19, 2025 | 40.54 | 41.08 | 40.18 | 40.20 | 40.20 | -0.30% | 24,200 |
| Aug 18, 2025 | 40.26 | 40.92 | 40.25 | 40.32 | 40.32 | 0.15% | 23,709 |
| Aug 15, 2025 | 41.15 | 41.15 | 40.11 | 40.26 | 40.26 | -1.56% | 26,100 |
| Aug 14, 2025 | 41.06 | 41.08 | 40.48 | 40.90 | 40.90 | -0.66% | 15,700 |
| Aug 13, 2025 | 40.97 | 41.46 | 40.71 | 41.17 | 41.17 | 1.06% | 22,726 |
| Aug 12, 2025 | 40.22 | 40.95 | 40.00 | 40.74 | 40.74 | 2.41% | 49,343 |
| Aug 11, 2025 | 39.89 | 40.26 | 39.51 | 39.78 | 39.78 | -0.20% | 16,304 |
| Aug 8, 2025 | 39.05 | 39.96 | 39.00 | 39.86 | 39.66 | 2.21% | 26,800 |
| Aug 7, 2025 | 39.68 | 39.68 | 38.89 | 39.00 | 38.80 | -1.59% | 25,020 |