NASDAQ : BWFG
Bankwell Financial Group, Inc. — Price history
Financials · Banks - Regional · United States
Last price 71.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 553.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bankwell Financial Group, Inc. (BWFG) closed at 72.74 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 71.75 | 72.88 | 71.74 | 72.74 | 18,092 | +2.12% |
| 2026-10-30 | 70.35 | 71.5 | 69.43 | 71.23 | 97,544 | +2.27% |
| 2026-10-29 | 69.48 | 70.34 | 68.655 | 69.65 | 346,195 | +4.13% |
| 2026-10-28 | 66.84 | 67.15 | 65.93 | 66.89 | 37,020 | +0.07% |
| 2026-10-27 | 67.48 | 67.99 | 66.55 | 66.84 | 34,060 | -0.57% |
| 2026-10-26 | 67.2 | 68.42 | 67.01 | 67.22 | 49,326 | +0.03% |
| 2026-10-23 | 66.71 | 67.53 | 66.4 | 67.2 | 61,816 | +0.25% |
| 2026-10-22 | 66.06 | 67.65 | 66.06 | 67.03 | 41,284 | +1.47% |
| 2026-10-21 | 66.43 | 66.45 | 65.29 | 66.06 | 33,140 | -0.38% |
| 2026-10-20 | 65.2 | 66.55 | 65.2 | 66.31 | 54,702 | +2.08% |
| 2026-10-19 | 65.46 | 65.63 | 64.62 | 64.96 | 51,143 | -0.88% |
| 2026-10-16 | 65.17 | 66.415 | 65 | 65.54 | 76,875 | +0.57% |
| 2026-10-15 | 65.36 | 66 | 64.62 | 65.17 | 52,942 | +0.31% |
| 2026-10-14 | 64.54 | 65.59 | 64.39 | 64.97 | 54,566 | -1.01% |
| 2026-10-13 | 66.1 | 66.31 | 65.025 | 65.63 | 37,749 | -0.17% |
| 2026-10-12 | 64.65 | 66.3 | 64.51 | 65.74 | 33,616 | +1.58% |
| 2026-10-09 | 65.31 | 65.39 | 64.52 | 64.72 | 39,755 | -1.43% |
| 2026-10-08 | 65.28 | 66.195 | 64.92 | 65.66 | 32,503 | +0.52% |
| 2026-10-07 | 65.45 | 65.55 | 64.87 | 65.32 | 38,193 | -0.77% |
| 2026-10-06 | 66.25 | 66.59 | 65.8 | 65.83 | 48,617 | -0.48% |
| 2026-10-05 | 66.55 | 66.69 | 65.7 | 66.15 | 53,544 | -0.75% |
| 2026-10-02 | 66 | 66.68 | 64.96 | 66.65 | 91,616 | +1.57% |
| 2026-10-01 | 64.51 | 65.79 | 64.01 | 65.62 | 73,333 | +1.27% |
| 2026-09-30 | 65.48 | 65.7 | 64.75 | 64.8 | 111,032 | -0.81% |
| 2026-09-29 | 66.27 | 66.37 | 65.025 | 65.33 | 97,136 | -1.25% |
| 2026-09-28 | 66.45 | 67.17 | 66.14 | 66.16 | 61,186 | -0.48% |
| 2026-09-25 | 66.27 | 66.775 | 65.84 | 66.48 | 39,983 | +0.73% |
| 2026-09-24 | 65.64 | 66.895 | 65.19 | 66 | 77,456 | +0.82% |
| 2026-09-23 | 65.75 | 66 | 65.29 | 65.46 | 57,900 | -1.06% |
| 2026-09-22 | 66.2 | 66.83 | 65.68 | 66.16 | 67,475 | +0.33% |
| 2026-09-21 | 66.85 | 67.37 | 65.75 | 65.94 | 69,111 | -1.23% |
| 2026-09-18 | 66.33 | 67.09 | 65.69 | 66.76 | 189,198 | -0.09% |
| 2026-09-17 | 67.08 | 67.195 | 66.41 | 66.82 | 72,012 | +0.19% |
| 2026-09-16 | 67.15 | 67.9 | 65.445 | 66.69 | 114,025 | -1.20% |
| 2026-09-15 | 68.25 | 68.25 | 67.245 | 67.5 | 81,675 | -1.10% |
| 2026-09-14 | 68.57 | 68.84 | 67.85 | 68.25 | 42,794 | -0.47% |
| 2026-09-11 | 68.11 | 68.58 | 67.33 | 68.57 | 61,046 | +1.36% |
| 2026-09-10 | 66.66 | 67.7 | 65.93 | 67.65 | 66,884 | +1.41% |
| 2026-09-09 | 66.16 | 67.25 | 65.75 | 66.71 | 79,159 | +0.83% |
| 2026-09-08 | 67 | 67.3 | 66.05 | 66.16 | 128,135 | -1.83% |
| 2026-09-04 | 66.02 | 67.46 | 65.38 | 67.39 | 83,333 | +1.87% |
| 2026-09-03 | 66.47 | 66.9 | 65.56 | 66.15 | 55,371 | +0.41% |
| 2026-09-02 | 65.8 | 66.535 | 63.12 | 65.88 | 72,367 | +0.64% |
| 2026-09-01 | 65.59 | 65.77 | 63.978 | 65.46 | 44,352 | -0.43% |
| 2026-08-31 | 66.36 | 66.56 | 65.043 | 65.74 | 43,375 | -1.23% |
| 2026-08-28 | 66.23 | 67.29 | 65.6 | 66.56 | 59,119 | +0.36% |
| 2026-08-27 | 65.07 | 66.5 | 63.42 | 66.32 | 65,523 | +1.02% |
| 2026-08-26 | 65.75 | 66.845 | 65.32 | 65.65 | 69,033 | -0.15% |
| 2026-08-25 | 66.69 | 66.7 | 65.49 | 65.75 | 33,505 | -1.14% |
| 2026-08-24 | 66.2 | 67 | 66 | 66.51 | 41,919 | +0.32% |
| 2026-08-21 | 66.35 | 67.07 | 65.265 | 66.3 | 83,870 | +0.36% |
| 2026-08-20 | 65.41 | 66.44 | 65 | 66.06 | 66,088 | +0.64% |
| 2026-08-19 | 67.5 | 67.905 | 65.64 | 65.64 | 61,520 | -2.65% |
| 2026-08-18 | 67.6 | 68.055 | 67.01 | 67.43 | 59,154 | -0.34% |
| 2026-08-17 | 68 | 68.38 | 67.405 | 67.66 | 57,610 | -0.69% |
| 2026-08-14 | 68 | 69.22 | 66.27 | 68.13 | 85,891 | +0.19% |
| 2026-08-13 | 68.08 | 68.84 | 67.75 | 68 | 61,407 | +0.01% |
| 2026-08-12 | 68.14 | 69.062 | 67.9 | 67.99 | 61,656 | +0.00% |
| 2026-08-11 | 67.05 | 68.09 | 66.895 | 67.99 | 40,470 | +1.74% |
| 2026-08-10 | 67.57 | 67.57 | 66.15 | 66.83 | 42,643 | +0.19% |
| 2026-08-07 | 66.84 | 66.92 | 65.635 | 66.9 | 46,332 | +0.04% |
| 2026-08-06 | 66.98 | 67.6 | 66.41 | 66.87 | 53,165 | -0.52% |
| 2026-08-05 | 67.41 | 67.6 | 66.6 | 67.22 | 51,049 | -0.27% |
| 2026-08-04 | 67.25 | 68.2 | 67.16 | 67.4 | 69,642 | -0.18% |
| 2026-08-03 | 68.75 | 69.59 | 67.39 | 67.52 | 82,331 | -0.92% |
| 2026-07-31 | 67.4 | 69.208 | 66.015 | 68.15 | 51,264 | +0.65% |
| 2026-07-30 | 68.51 | 68.85 | 66.74 | 67.71 | 66,544 | -0.51% |
| 2026-07-29 | 66.31 | 68.1 | 65.605 | 68.06 | 76,177 | +1.79% |
| 2026-07-28 | 65.34 | 67.02 | 65.34 | 66.86 | 101,438 | +3.87% |
| 2026-07-27 | 62.41 | 64.61 | 62.41 | 64.37 | 69,272 | +3.47% |
| 2026-07-24 | 60.6 | 62.41 | 60.34 | 62.21 | 64,047 | +2.71% |
| 2026-07-23 | 60.39 | 61.86 | 56.03 | 60.57 | 215,571 | +1.80% |
| 2026-07-22 | 59.52 | 60.05 | 58.16 | 59.5 | 67,890 | -1.00% |
| 2026-07-21 | 59.33 | 60.67 | 59.33 | 60.1 | 66,945 | +0.81% |
| 2026-07-20 | 60.34 | 60.765 | 59.4 | 59.62 | 72,779 | -0.80% |
| 2026-07-17 | 60.69 | 61.21 | 59.3 | 60.1 | 113,068 | -1.81% |
| 2026-07-16 | 59.15 | 61.295 | 59.02 | 61.21 | 62,035 | +3.47% |
| 2026-07-15 | 58.38 | 59.63 | 58.38 | 59.16 | 109,766 | +1.44% |
| 2026-07-14 | 58.47 | 59.085 | 58.31 | 58.32 | 62,283 | -0.26% |
| 2026-07-13 | 57.96 | 58.72 | 57.53 | 58.47 | 75,795 | +0.81% |
| 2026-07-10 | 57.63 | 58.3 | 56.93 | 58 | 31,031 | +0.40% |
| 2026-07-09 | 56.64 | 58.35 | 56.425 | 57.77 | 79,643 | +2.47% |
| 2026-07-08 | 56.83 | 57.39 | 56.09 | 56.38 | 126,171 | -1.78% |
| 2026-07-07 | 58.4 | 58.448 | 56.75 | 57.4 | 88,376 | -1.78% |
| 2026-07-06 | 58.64 | 59.6 | 57.95 | 58.44 | 63,346 | -0.27% |
| 2026-07-02 | 60.25 | 60.5 | 58.41 | 58.6 | 114,588 | -2.72% |
| 2026-07-01 | 58.94 | 60.46 | 58.185 | 60.24 | 103,452 | +2.54% |
| 2026-06-30 | 59.51 | 59.59 | 58.55 | 58.75 | 68,757 | -1.77% |
| 2026-06-29 | 59.6 | 59.89 | 57.61 | 59.81 | 79,580 | +0.07% |
| 2026-06-26 | 58.11 | 59.79 | 57.58 | 59.77 | 170,235 | +3.11% |
| 2026-06-25 | 58.04 | 59.125 | 57.62 | 57.97 | 51,495 | +0.33% |
| 2026-06-24 | 57.65 | 58.25 | 56.88 | 57.78 | 113,400 | +0.45% |
| 2026-06-23 | 56.5 | 57.83 | 56.23 | 57.52 | 127,369 | +2.24% |
| 2026-06-22 | 56.02 | 57.43 | 55.77 | 56.26 | 140,885 | +0.14% |
| 2026-06-18 | 55.27 | 56.5 | 54.88 | 56.18 | 154,452 | +2.63% |
| 2026-06-17 | 55.37 | 56.23 | 53.96 | 54.74 | 108,346 | -1.01% |
| 2026-06-16 | 55.8 | 56.46 | 55 | 55.3 | 91,650 | +0.02% |
| 2026-06-15 | 55.94 | 56.98 | 55.02 | 55.29 | 60,389 | -0.63% |
| 2026-06-12 | 55.4 | 55.995 | 54.745 | 55.64 | 48,211 | +0.89% |
| 2026-06-11 | 56.16 | 56.4 | 54.5 | 55.15 | 65,701 | -1.08% |
| 2026-06-10 | 55.73 | 56.4 | 53.89 | 55.75 | 77,385 | +0.80% |
| 2026-06-09 | 54.6 | 55.68 | 54.38 | 55.31 | 74,845 | +2.43% |
| 2026-06-08 | 53.7 | 54.42 | 52.435 | 54 | 38,763 | +0.61% |
| 2026-06-05 | 53.24 | 53.98 | 53.015 | 53.67 | 29,683 | +0.81% |
| 2026-06-04 | 51.94 | 53.49 | 51.94 | 53.24 | 53,513 | +3.57% |
| 2026-06-03 | 52.25 | 52.25 | 50.77 | 51.405 | 69,438 | -2.48% |
| 2026-06-02 | 51.63 | 52.91 | 51.63 | 52.71 | 29,796 | +1.76% |
| 2026-06-01 | 52.17 | 52.17 | 50.27 | 51.8 | 73,441 | -0.99% |
| 2026-05-29 | 52.31 | 52.88 | 52.17 | 52.32 | 25,750 | -0.46% |
| 2026-05-28 | 52.735 | 52.735 | 51.74 | 52.56 | 37,581 | -0.23% |
| 2026-05-27 | 52.6 | 53 | 52.285 | 52.68 | 22,206 | +0.36% |
| 2026-05-26 | 52.41 | 52.825 | 52.09 | 52.49 | 32,103 | +0.77% |
| 2026-05-22 | 52.87 | 53.01 | 51.64 | 52.09 | 47,578 | -1.29% |
| 2026-05-21 | 51.8 | 52.84 | 51.495 | 52.77 | 45,901 | +1.50% |
| 2026-05-20 | 51.21 | 52.12 | 51.21 | 51.99 | 24,671 | +1.40% |
| 2026-05-19 | 51.31 | 51.65 | 51.155 | 51.27 | 22,172 | -0.10% |
| 2026-05-18 | 50.97 | 52 | 50.97 | 51.32 | 52,944 | +1.51% |
| 2026-05-15 | 50.88 | 50.898 | 50.2 | 50.555 | 21,203 | -0.95% |
| 2026-05-14 | 50.45 | 51.205 | 50.415 | 51.04 | 33,462 | +1.09% |
| 2026-05-13 | 50.26 | 50.775 | 49.965 | 50.49 | 31,758 | -0.34% |