Bankwell Financial Group Inc (BWFG) Historical Stock Data
33.20 ↑0.78 (2.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BWFG is down -0.01% a day on average. There have been 14 days where Bankwell Financial Group Inc closed green and 16 days where BWFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 32.80 | 33.20 | ↑$0.40 (1.22%) | 32.77 | 33.40 | 11.78K |
| 2024-11-21 | 32.28 | 32.42 | ↑$0.14 (0.43%) | 32.16 | 32.91 | 22.34K |
| 2024-11-20 | 31.75 | 31.78 | ↑$0.03 (0.09%) | 31.75 | 32.10 | 42.16K |
| 2024-11-19 | 31.34 | 32.10 | ↑$0.75 (2.41%) | 31.01 | 32.32 | 25.64K |
| 2024-11-18 | 32.31 | 31.50 | ↓$0.81 (-2.51%) | 31.50 | 32.63 | 18.02K |
| 2024-11-15 | 32.90 | 32.25 | ↓$0.65 (-1.98%) | 32.00 | 33.17 | 24.83K |
| 2024-11-14 | 32.36 | 32.66 | ↑$0.31 (0.94%) | 32.31 | 32.80 | 18.71K |
| 2024-11-13 | 32.66 | 32.51 | ↓$0.15 (-0.44%) | 32.39 | 32.79 | 21.22K |
| 2024-11-12 | 32.15 | 32.60 | ↑$0.45 (1.40%) | 32.02 | 32.61 | 20.90K |
| 2024-11-11 | 31.19 | 31.80 | ↑$0.61 (1.96%) | 30.94 | 31.95 | 32.03K |
| 2024-11-08 | 30.89 | 30.76 | ↓$0.13 (-0.42%) | 30.73 | 30.93 | 13.93K |
| 2024-11-07 | 32.20 | 30.93 | ↓$1.27 (-3.94%) | 30.82 | 32.20 | 18.07K |
| 2024-11-06 | 29.85 | 32.39 | ↑$2.54 (8.51%) | 29.85 | 32.39 | 38.78K |
| 2024-11-05 | 28.40 | 28.72 | ↑$0.32 (1.13%) | 28.39 | 28.72 | 17.28K |
| 2024-11-04 | 28.82 | 28.32 | ↓$0.50 (-1.75%) | 28.10 | 28.82 | 10.65K |
| 2024-11-01 | 28.34 | 28.60 | ↑$0.27 (0.94%) | 28.34 | 28.60 | 18.22K |
| 2024-10-31 | 28.77 | 28.51 | ↓$0.25 (-0.89%) | 28.50 | 29.19 | 16.12K |
| 2024-10-30 | 28.84 | 28.66 | ↓$0.18 (-0.62%) | 28.50 | 28.94 | 21.11K |
| 2024-10-29 | 29.10 | 28.84 | ↓$0.26 (-0.89%) | 28.84 | 29.54 | 7.58K |
| 2024-10-28 | 29.05 | 29.03 | ↓$0.02 (-0.05%) | 28.37 | 29.20 | 7.01K |
| 2024-10-25 | 28.21 | 28.05 | ↓$0.16 (-0.55%) | 28.05 | 28.82 | 5.04K |
| 2024-10-24 | 28.50 | 28.71 | ↑$0.21 (0.74%) | 28.38 | 28.71 | 5.96K |
| 2024-10-23 | 28.21 | 28.59 | ↑$0.38 (1.35%) | 28.07 | 28.59 | 7.03K |
| 2024-10-22 | 28.18 | 28.42 | ↑$0.24 (0.85%) | 27.85 | 28.42 | 8.54K |
| 2024-10-21 | 29.45 | 27.92 | ↓$1.53 (-5.20%) | 27.92 | 29.45 | 9.35K |
| 2024-10-18 | 30.19 | 29.83 | ↓$0.36 (-1.19%) | 29.83 | 30.24 | 12.47K |
| 2024-10-17 | 30.10 | 30.05 | ↓$0.04 (-0.15%) | 29.84 | 30.10 | 11.10K |
| 2024-10-16 | 30.09 | 29.84 | ↓$0.25 (-0.83%) | 29.69 | 30.29 | 16.23K |
| 2024-10-15 | 29.50 | 29.61 | ↑$0.11 (0.37%) | 29.50 | 30.32 | 14K |
| 2024-10-14 | 30.00 | 29.62 | ↓$0.38 (-1.27%) | 29.60 | 30.23 | 25.80K |
Create an account or log in to view more rows.
$BWFG I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$BWFG good support.....
$BWFG bears haha
$BWFG nice gap
$BWFG where’s the WSB guys at? Still sleeping?
$BWFG who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$BWFG is the dump over
$BWFG the time is near
$BWFG wow
looking like it’s going to be a monster day!
$BWFG time to make a big run Monday morning. Let's get it! ????????????????????????????