Bankwell Financial (NQ: BWFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	15.74	15.74	15.54	15.74	10,455	+0.17(+1.06%)
Oct 30, 2014	15.58	15.58	15.58	15.58	1,030	+0.04(+0.27%)
Oct 29, 2014	15.54	15.54	15.54	15.54	883	-0.18(-1.16%)
Oct 28, 2014	15.69	15.72	15.69	15.72	931	+0.18(+1.17%)
Oct 27, 2014	15.54	15.54	15.54	15.54	1,334	+0.00(+0.00%)
Oct 24, 2014	15.55	15.55	15.54	15.54	745	+0.00(+0.00%)
Oct 23, 2014	15.59	15.59	15.54	15.54	1,360	-0.21(-1.32%)
Oct 21, 2014	15.79	15.79	15.74	15.74	844	+0.00(+0.00%)
Oct 20, 2014	15.74	15.76	15.74	15.74	1,547	+0.02(+0.11%)
Oct 17, 2014	15.64	15.74	15.59	15.73	2,227	-0.41(-2.52%)
Oct 16, 2014	15.54	16.13	15.54	16.13	2,133	-0.37(-2.26%)
Oct 15, 2014	15.54	16.51	15.54	16.51	1,308	+0.79(+5.01%)
Oct 14, 2014	15.73	15.73	15.73	15.72	3,657	+0.46(+3.04%)
Oct 13, 2014	14.61	15.29	14.50	15.26	967	-0.43(-2.75%)
Oct 10, 2014	14.18	15.69	14.18	15.69	4,238	-0.01(-0.05%)
Oct 09, 2014	15.69	15.69	15.69	15.69	120	-0.02(-0.16%)
Oct 08, 2014	15.56	15.72	15.54	15.72	1,512	-0.62(-3.80%)
Oct 07, 2014	16.08	16.53	15.27	16.34	3,456	+0.01(+0.05%)
Oct 06, 2014	16.10	16.33	15.50	16.33	4,148	-0.09(-0.55%)
Oct 03, 2014	15.74	16.52	15.73	16.42	2,208	+0.70(+4.43%)
Oct 02, 2014	15.55	15.73	15.54	15.73	9,697	-0.02(-0.11%)
Oct 01, 2014	15.74	15.74	15.54	15.74	23,104	+0.02(+0.16%)
Sep 30, 2014	15.66	15.74	15.54	15.72	3,593	+0.10(+0.64%)
Sep 29, 2014	15.74	15.74	15.56	15.62	1,448	-0.41(-2.53%)
Sep 26, 2014	15.68	16.11	15.61	16.03	4,107	+0.41(+2.60%)
Sep 25, 2014	15.54	15.67	15.33	15.62	44,739	+0.08(+0.53%)
Sep 24, 2014	15.58	15.74	15.50	15.54	4,029	+0.00(+0.00%)
Sep 23, 2014	15.54	15.84	15.43	15.54	2,172	-0.39(-2.45%)
Sep 22, 2014	15.06	15.93	14.75	15.93	28,702	+1.24(+8.47%)
Sep 19, 2014	15.87	15.87	14.41	14.68	44,962	-1.27(-7.95%)
Sep 18, 2014	15.55	15.95	15.46	15.95	12,039	+0.41(+2.61%)
Sep 17, 2014	15.51	15.64	15.45	15.55	6,992	-0.07(-0.48%)
Sep 16, 2014	16.37	16.57	15.42	15.62	15,984	-0.75(-4.56%)
Sep 15, 2014	16.06	16.57	15.87	16.37	9,183	-0.19(-1.15%)
Sep 12, 2014	16.57	16.57	15.84	16.56	3,692	-0.02(-0.10%)
Sep 11, 2014	15.88	17.82	15.88	16.57	15,652	+0.31(+1.88%)
Sep 10, 2014	16.46	16.57	15.54	16.27	11,751	-0.31(-1.85%)
Sep 09, 2014	16.24	16.57	15.99	16.57	7,210	+0.41(+2.56%)
Sep 08, 2014	15.95	16.16	15.54	16.16	11,442	+0.17(+1.09%)
Sep 05, 2014	15.71	15.99	15.71	15.98	13,228	+0.07(+0.47%)
Sep 04, 2014	15.64	15.95	15.58	15.91	1,691	+0.09(+0.58%)
Sep 03, 2014	15.76	15.99	15.75	15.82	3,760	-0.34(-2.10%)
Sep 02, 2014	16.16	16.16	16.16	16.16	381	+0.00(+0.00%)
Aug 29, 2014	15.66	16.16	16.16	16.16	9,533	+0.00(+0.00%)
Aug 28, 2014	16.16	16.16	16.16	16.16	6,154	+0.00(+0.00%)
Aug 27, 2014	15.59	16.16	15.59	16.16	20,719	+0.38(+2.42%)
Aug 26, 2014	15.78	16.16	15.66	15.78	17,821	-0.01(-0.05%)
Aug 25, 2014	15.33	15.90	15.30	15.79	32,455	+0.37(+2.42%)
Aug 22, 2014	15.41	15.41	15.02	15.41	55,715	-0.05(-0.32%)
Aug 21, 2014	15.33	15.54	15.25	15.46	11,252	+0.11(+0.70%)
Aug 20, 2014	15.59	15.59	15.33	15.35	4,024	-0.27(-1.75%)
Aug 19, 2014	15.54	15.63	15.31	15.63	1,247	+0.32(+2.08%)
Aug 18, 2014	15.06	15.65	14.98	15.31	10,227	+0.27(+1.80%)
Aug 15, 2014	15.00	15.04	14.92	15.04	5,910	+0.04(+0.28%)
Aug 14, 2014	14.92	15.03	14.92	15.00	2,534	+0.03(+0.22%)
Aug 13, 2014	14.96	15.06	14.96	14.97	14,704	+0.01(+0.05%)
Aug 12, 2014	14.92	14.97	14.83	14.96	29,369	-0.02(-0.14%)
Aug 11, 2014	15.04	15.12	14.92	14.98	9,608	-0.12(-0.80%)
Aug 08, 2014	14.19	14.66	14.13	15.10	90,306	+0.62(+4.29%)
Aug 07, 2014	14.48	14.48	14.48	14.48	206	+0.06(+0.40%)
Aug 06, 2014	14.19	14.42	14.19	14.42	1,997	+0.01(+0.06%)
Aug 05, 2014	14.43	14.46	14.18	14.41	6,176	+0.12(+0.81%)
Aug 04, 2014	14.29	14.29	14.29	14.29	7,361	+0.01(+0.06%)
Aug 01, 2014	14.17	14.30	14.17	14.29	8,433	+0.12(+0.82%)
Jul 31, 2014	14.09	14.24	14.09	14.17	8,494	+0.00(+0.00%)
Jul 30, 2014	14.13	14.20	14.13	14.17	7,607	-0.02(-0.13%)
Jul 29, 2014	14.14	14.19	14.14	14.19	2,317	+0.01(+0.08%)
Jul 28, 2014	14.19	14.19	14.18	14.18	2,361	+0.00(+0.00%)
Jul 25, 2014	14.21	14.21	14.09	14.18	10,137	-0.13(-0.90%)
Jul 24, 2014	14.31	14.31	14.31	14.31	288	-0.11(-0.78%)
Jul 23, 2014	14.29	14.42	14.29	14.42	3,715	+0.12(+0.81%)
Jul 21, 2014	14.21	14.30	14.30	14.30	103	+0.10(+0.70%)
Jul 17, 2014	14.29	14.20	14.20	14.20	78	+0.07(+0.47%)
Jul 16, 2014	14.35	14.35	14.14	14.14	476	-0.18(-1.27%)
Jul 14, 2014	14.13	14.32	14.32	14.32	2,413	+0.23(+1.65%)
Jul 11, 2014	13.76	14.41	13.76	14.09	11,415	+0.12(+0.83%)
Jul 10, 2014	14.34	14.34	13.91	13.97	7,111	-0.07(-0.47%)
Jul 09, 2014	14.09	14.10	13.81	14.04	8,840	+0.32(+2.36%)
Jul 08, 2014	13.95	14.09	13.71	13.71	12,611	+0.21(+1.53%)
Jul 07, 2014	14.13	14.33	13.51	13.51	1,665	-0.75(-5.23%)
Jul 03, 2014	14.10	14.25	14.25	14.25	8,568	+0.14(+1.00%)
Jul 02, 2014	14.42	14.42	14.09	14.11	36,120	-0.12(-0.87%)
Jul 01, 2014	14.12	14.42	14.12	14.24	42,829	+0.15(+1.06%)
Jun 30, 2014	14.42	14.42	13.71	14.09	29,752	+0.58(+4.29%)
Jun 27, 2014	13.81	13.81	13.51	13.51	13,208	-0.10(-0.73%)
Jun 26, 2014	13.88	13.88	13.51	13.61	13,944	-0.19(-1.38%)
Jun 25, 2014	13.92	13.92	13.62	13.80	13,342	-0.08(-0.60%)
Jun 24, 2014	13.85	13.99	13.85	13.88	7,786	+0.19(+1.39%)
Jun 23, 2014	13.51	13.82	13.51	13.69	51,730	+0.38(+2.86%)
Jun 20, 2014	14.92	14.92	13.18	13.31	84,165	-1.35(-9.21%)
Jun 19, 2014	14.61	14.79	14.59	14.66	17,085	-0.15(-1.01%)
Jun 18, 2014	14.61	14.89	14.58	14.81	21,830	-0.07(-0.45%)
Jun 17, 2014	14.92	14.92	14.61	14.87	29,734	-0.02(-0.17%)
Jun 16, 2014	14.63	14.90	14.63	14.90	32,651	+0.07(+0.45%)
Jun 13, 2014	14.75	14.87	14.70	14.83	35,296	+0.11(+0.73%)
Jun 12, 2014	14.79	14.79	14.67	14.72	10,815	-0.02(-0.13%)
Jun 11, 2014	14.64	14.83	14.64	14.74	4,617	+0.03(+0.18%)
Jun 10, 2014	14.75	14.77	14.67	14.72	10,114	-0.12(-0.78%)
Jun 06, 2014	14.83	14.87	14.81	14.83	11,964	-0.03(-0.22%)
Jun 05, 2014	15.32	15.33	14.79	14.87	9,845	+0.11(+0.73%)
Jun 04, 2014	14.93	15.03	14.75	14.76	17,621	+0.01(+0.06%)
Jun 03, 2014	15.00	15.00	14.72	14.75	16,441	-0.17(-1.11%)
Jun 02, 2014	15.05	15.05	14.83	14.92	18,257	+0.05(+0.33%)
May 30, 2014	14.87	14.88	14.85	14.87	2,202	+0.03(+0.22%)
May 29, 2014	14.89	14.89	14.83	14.83	15,261	-0.08(-0.56%)
May 28, 2014	14.84	14.95	14.83	14.92	16,068	-0.04(-0.27%)
May 27, 2014	15.00	15.00	14.92	14.96	6,943	-0.04(-0.28%)
May 23, 2014	14.87	15.00	15.00	15.00	13,154	+0.14(+0.98%)
May 22, 2014	14.92	14.92	14.83	14.85	10,874	+0.02(+0.14%)
May 21, 2014	14.92	15.00	14.83	14.83	261,539	-0.08(-0.56%)
May 20, 2014	14.80	14.96	14.67	14.92	33,954	+0.00(+0.00%)
May 19, 2014	14.97	14.97	14.83	14.92	10,788	+0.00(+0.00%)
May 16, 2014	14.96	14.96	14.75	14.92	11,790	+0.00(+0.00%)