Bankwell Financial Group, Inc. - Common Stock (NQ: BWFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	29.08	29.52	28.97	29.05	10,974	-0.15(-0.51%)
Mar 10, 2025	29.52	29.52	29.20	29.20	8,927	-0.86(-2.86%)
Mar 07, 2025	29.50	30.19	29.47	30.06	15,784	+0.01(+0.03%)
Mar 06, 2025	30.66	30.66	29.82	30.05	10,553	-0.02(-0.07%)
Mar 05, 2025	30.55	30.55	29.93	30.07	7,973	+0.19(+0.64%)
Mar 04, 2025	31.00	31.00	29.88	29.88	83,384	-1.22(-3.92%)
Mar 03, 2025	31.58	31.91	31.10	31.10	7,039	-0.59(-1.86%)
Feb 28, 2025	31.13	31.69	31.01	31.69	9,115	+0.68(+2.19%)
Feb 27, 2025	31.00	31.17	30.93	31.01	9,614	-0.36(-1.15%)
Feb 26, 2025	30.97	31.37	30.97	31.37	7,784	+0.30(+0.97%)
Feb 25, 2025	30.74	31.21	30.60	31.07	12,215	+0.56(+1.84%)
Feb 24, 2025	31.15	31.15	30.51	30.51	10,707	-0.10(-0.33%)
Feb 21, 2025	31.61	31.65	30.61	30.61	11,388	-0.63(-2.02%)
Feb 20, 2025	31.51	31.66	31.15	31.24	10,082	-0.40(-1.26%)
Feb 19, 2025	31.45	31.64	31.35	31.64	8,938	+0.09(+0.29%)
Feb 18, 2025	31.25	31.75	31.25	31.55	7,650	+0.23(+0.73%)
Feb 14, 2025	31.47	31.69	31.29	31.32	7,200	+0.14(+0.45%)
Feb 13, 2025	30.86	31.37	30.77	31.18	6,299	+0.19(+0.61%)
Feb 12, 2025	31.24	31.24	30.90	30.99	9,580	-0.48(-1.53%)
Feb 11, 2025	31.30	31.55	31.00	31.47	20,435	+0.11(+0.35%)
Feb 10, 2025	32.91	32.91	31.27	31.36	9,462	-0.03(-0.09%)
Feb 07, 2025	32.45	32.66	31.21	31.39	31,886	-1.06(-3.28%)
Feb 06, 2025	31.26	32.45	31.26	32.45	12,146	+1.04(+3.32%)
Feb 05, 2025	31.26	31.41	31.12	31.41	18,539	+0.10(+0.32%)
Feb 04, 2025	30.26	31.51	30.26	31.31	14,861	+0.35(+1.12%)
Feb 03, 2025	30.31	30.96	29.56	30.96	13,741	-0.02(-0.06%)
Jan 31, 2025	31.70	31.80	30.81	30.98	20,883	-0.47(-1.48%)
Jan 30, 2025	31.00	31.70	31.00	31.45	15,609	+0.40(+1.28%)
Jan 29, 2025	30.68	31.07	30.50	31.05	11,835	+0.62(+2.02%)
Jan 28, 2025	30.37	30.75	30.30	30.44	10,416	+0.20(+0.66%)
Jan 27, 2025	29.81	30.80	29.78	30.24	17,603	+0.37(+1.23%)
Jan 24, 2025	30.26	30.55	29.83	29.87	9,631	-0.69(-2.24%)
Jan 23, 2025	29.32	30.56	29.31	30.56	23,898	+1.00(+3.40%)
Jan 22, 2025	29.80	29.88	29.16	29.55	11,759	-0.09(-0.30%)
Jan 21, 2025	30.61	30.61	29.64	29.64	7,373	-0.22(-0.73%)
Jan 17, 2025	29.61	30.69	29.16	29.86	17,263	+0.53(+1.80%)
Jan 16, 2025	29.92	29.97	29.24	29.33	22,102	-0.87(-2.89%)
Jan 15, 2025	29.31	30.31	29.31	30.21	11,957	+1.15(+3.97%)
Jan 14, 2025	28.03	29.05	28.03	29.05	10,118	+1.10(+3.95%)
Jan 13, 2025	27.37	28.31	27.37	27.95	12,148	+0.16(+0.57%)
Jan 10, 2025	28.15	28.15	27.27	27.79	14,586	-0.76(-2.65%)
Jan 08, 2025	28.42	28.70	28.32	28.55	14,824	+0.03(+0.10%)
Jan 07, 2025	29.31	29.31	28.33	28.52	17,734	-0.78(-2.65%)
Jan 06, 2025	29.87	30.16	29.22	29.29	17,099	-0.70(-2.32%)
Jan 03, 2025	30.01	30.23	29.89	29.99	12,961	-0.12(-0.40%)