Advertisement
U.S. markets closed

Bankwell Financial Group, Inc. (BWFG)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
25.94+0.36 (+1.41%)
At close: 04:00PM EDT
25.94 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202425.4825.9425.3525.9425.947,700
Mar 27, 202425.5525.9125.3125.5825.5812,100
Mar 26, 202425.8025.8025.3125.3125.3111,000
Mar 25, 202425.8926.1025.7625.7625.766,500
Mar 22, 202426.0926.2525.6925.6925.697,400
Mar 21, 202425.6526.3025.5026.3026.3016,900
Mar 20, 202425.4525.7125.1925.6625.6615,400
Mar 19, 202425.2025.5525.2025.2525.2513,000
Mar 18, 202425.2525.5825.2525.3025.308,300
Mar 15, 202425.1725.8025.1725.4025.4025,400
Mar 14, 202425.1825.3524.8625.2325.2321,900
Mar 13, 202425.6425.7125.0025.1825.1815,900
Mar 12, 202425.6225.9625.2225.6425.647,900
Mar 11, 202425.2625.8925.2225.6225.627,900
Mar 08, 202425.4025.5025.1225.4525.4510,400
Mar 07, 202424.8425.5024.8425.3025.3013,700
Mar 06, 202424.7025.1924.4624.8024.808,400
Mar 05, 202424.9924.9924.7824.7824.7811,300
Mar 04, 202425.1825.1824.8524.8524.853,100
Mar 01, 202425.2125.4225.2025.2225.228,700
Feb 29, 202425.4825.4825.1925.4725.478,500
Feb 28, 202424.9325.1024.5825.0025.0014,800
Feb 27, 202425.0325.2125.0025.1125.117,300
Feb 26, 202424.8025.3124.6325.0025.006,200
Feb 23, 202425.2825.3524.9424.9424.945,500
Feb 22, 202425.2125.2124.7124.9124.918,300
Feb 21, 202425.8025.8425.3325.3425.347,700
Feb 20, 202425.7426.7025.6425.8325.837,700
Feb 16, 202426.2626.5125.6126.0726.079,100
Feb 15, 202425.7626.6525.5826.3926.3910,500
Feb 14, 202426.0826.0825.0125.5925.5913,300
Feb 13, 202425.9026.0624.9024.9024.9016,200
Feb 12, 202425.8626.9525.8626.4726.4710,900
Feb 12, 20240.2 Dividend
Feb 09, 202425.2526.0025.2525.9425.7411,600
Feb 08, 202424.6025.7524.6025.0524.8619,800
Feb 07, 202424.6924.9623.4924.6224.4358,800
Feb 06, 202426.0826.4024.8925.5425.3412,800
Feb 05, 202426.9127.1026.0626.1425.9415,800
Feb 02, 202427.4028.0026.9026.9026.695,800
Feb 01, 202428.0328.0326.8827.7127.5017,300
Jan 31, 202429.3429.3427.7527.7527.5412,100
Jan 30, 202429.7029.7029.3529.4729.245,300
Jan 29, 202429.9830.0029.4529.9329.704,200
Jan 26, 202430.2330.2329.7229.7229.495,700
Jan 25, 202430.0030.5029.6629.9929.7615,500
Jan 24, 202429.0029.6328.8829.5729.3410,500
Jan 23, 202429.5529.6628.9028.9028.6810,700
Jan 22, 202428.6229.4028.6229.4029.177,900
Jan 19, 202428.2028.5927.9028.5928.374,200
Jan 18, 202428.0828.2427.7528.0227.807,800
Jan 17, 202427.9028.1027.8227.9027.689,400
Jan 16, 202427.8528.5627.4228.5028.2810,100
Jan 12, 202428.0829.0227.8228.2127.996,600
Jan 11, 202428.1028.1127.3527.8327.6211,700
Jan 10, 202428.4228.5327.7627.9527.7315,200
Jan 09, 202429.1229.1428.2328.4028.1813,100
Jan 08, 202428.9229.5428.9129.2128.988,400
Jan 05, 202429.4229.5529.0329.2228.9944,100
Jan 04, 202428.7329.5028.7329.0928.8710,000
Jan 03, 202429.2429.4928.6828.7028.4815,300
Jan 02, 202430.0030.3829.0529.2629.0322,500
Dec 29, 202330.4730.4729.9430.1829.9510,000
Dec 28, 202330.5030.5030.1930.4030.179,900
Dec 27, 202330.1730.8230.0530.7030.4641,400
Dec 26, 202329.8030.8329.8030.5830.3410,100
Dec 22, 202330.2630.5329.8630.0229.799,800
Dec 21, 202329.8030.2229.6230.2229.9913,000
Dec 20, 202329.5930.5729.5929.6829.4532,100
Dec 19, 202329.7130.0529.5629.7029.4729,200
Dec 18, 202329.8030.0529.2429.6529.4223,100
Dec 15, 202329.2430.1128.6230.0029.7773,400
Dec 14, 202328.8929.2328.3329.2028.9717,700
Dec 13, 202327.5029.2527.2828.2127.9923,600
Dec 12, 202327.7728.1827.4527.4527.2413,100
Dec 11, 202327.4927.6527.4327.6427.4310,200
Dec 08, 202327.6127.7827.2227.7827.5717,700
Dec 07, 202327.5327.7427.1927.5527.3422,500
Dec 06, 202327.6327.8527.3727.6027.3916,200
Dec 05, 202327.6927.7027.5427.5427.336,700
Dec 04, 202327.6327.9927.5027.7027.496,900
Dec 01, 202327.0228.3226.9928.3228.1019,500
Nov 30, 202327.1527.4926.5626.9626.7514,700
Nov 29, 202326.9627.7526.9627.6127.4010,200
Nov 28, 202327.0027.1026.9426.9426.738,700
Nov 27, 202327.2527.4527.1027.1026.895,600
Nov 24, 202327.0627.5327.0627.5227.315,700
Nov 22, 202327.2927.2927.1527.1626.958,700
Nov 21, 202327.0727.2427.0127.0126.806,800
Nov 20, 202327.2227.4427.0027.0626.858,900
Nov 17, 202327.3827.5226.9127.5227.3112,100
Nov 16, 202327.0527.6526.7327.0926.888,800
Nov 15, 202327.8428.3426.1027.6227.418,300
Nov 14, 202325.9927.8425.9927.8427.6318,800
Nov 13, 202325.8826.1125.7325.8225.629,700
Nov 10, 202325.6025.9125.6025.8825.6810,700
Nov 09, 202325.4825.6625.2425.4525.258,100
Nov 09, 20230.2 Dividend
Nov 08, 202325.3125.9025.1125.1124.725,700
Nov 07, 202325.9625.9625.3025.3524.958,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...