Bankwell Financial Group Inc (BWFG) Historical Stock Data
32.00 ↑1.39 (4.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BWFG is up 0.14% a day on average. There have been 17 days where Bankwell Financial Group Inc closed green and 13 days where BWFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.30 | 32.00 | ↑$1.70 (5.61%) | 30.30 | 32.42 | 43.09K |
| 2024-12-19 | 30.82 | 30.61 | ↓$0.21 (-0.68%) | 30.58 | 32.45 | 12K |
| 2024-12-18 | 32.29 | 30.53 | ↓$1.76 (-5.44%) | 30.43 | 32.87 | 15.98K |
| 2024-12-17 | 32.74 | 32.47 | ↓$0.27 (-0.82%) | 32.47 | 32.85 | 11.67K |
| 2024-12-16 | 32.43 | 33.12 | ↑$0.69 (2.13%) | 32.43 | 33.27 | 9.50K |
| 2024-12-13 | 32.30 | 32.64 | ↑$0.34 (1.05%) | 32.30 | 32.75 | 10.84K |
| 2024-12-12 | 32.94 | 32.63 | ↓$0.31 (-0.94%) | 32.60 | 32.94 | 7.33K |
| 2024-12-11 | 32.87 | 33.27 | ↑$0.40 (1.22%) | 32.87 | 33.37 | 21.17K |
| 2024-12-10 | 32.70 | 32.63 | ↓$0.07 (-0.21%) | 32.50 | 33.39 | 18.89K |
| 2024-12-09 | 32.81 | 32.64 | ↓$0.17 (-0.52%) | 32.61 | 33.00 | 12.73K |
| 2024-12-06 | 33.52 | 33.00 | ↓$0.52 (-1.55%) | 32.52 | 33.52 | 16.69K |
| 2024-12-05 | 32.89 | 33.02 | ↑$0.13 (0.40%) | 32.89 | 33.15 | 10.32K |
| 2024-12-04 | 32.60 | 32.89 | ↑$0.29 (0.89%) | 32.50 | 33.00 | 7.99K |
| 2024-12-03 | 32.60 | 32.70 | ↑$0.10 (0.31%) | 32.50 | 32.70 | 8.55K |
| 2024-12-02 | 33.01 | 33.07 | ↑$0.06 (0.18%) | 32.95 | 33.36 | 15.38K |
| 2024-11-29 | 32.65 | 33.15 | ↑$0.50 (1.53%) | 32.51 | 33.38 | 5.98K |
| 2024-11-27 | 35.25 | 33.50 | ↓$1.75 (-4.95%) | 33.50 | 35.25 | 9.54K |
| 2024-11-26 | 34.29 | 34.14 | ↓$0.15 (-0.44%) | 33.84 | 34.32 | 24.47K |
| 2024-11-25 | 33.40 | 34.54 | ↑$1.14 (3.41%) | 33.40 | 34.79 | 14.93K |
| 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 |
Create an account or log in to view more rows.
$BWFG BUY BUY BUY
$BWFG the greatest stock of all time
will not bow to the shorts
oh yeah
$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