Bankwell Financial (NQ: BWFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		17.67	17.67	17.67	5,929	+0.54(+3.17%)
Dec 30, 2020	16.87	17.17	16.87	17.13	5,929	+0.45(+2.71%)
Dec 29, 2020	16.94	16.94	16.47	16.68	13,639	-0.27(-1.60%)
Dec 28, 2020	16.95	17.07	16.89	16.95	30,719	+0.26(+1.57%)
Dec 24, 2020	16.91	16.91	16.67	16.69	5,752	-0.13(-0.75%)
Dec 23, 2020	16.72	16.88	16.72	16.81	9,444	+0.08(+0.49%)
Dec 22, 2020	16.95	16.95	16.73	16.73	3,844	-0.08(-0.48%)
Dec 21, 2020	17.11	17.11	16.72	16.81	20,334	-0.35(-2.05%)
Dec 18, 2020	18.22	18.22	17.17	17.17	51,663	-0.98(-5.38%)
Dec 17, 2020	17.92	18.17	17.45	18.14	12,735	+0.40(+2.24%)
Dec 16, 2020	18.32	18.32	17.68	17.74	18,215	-0.46(-2.53%)
Dec 15, 2020	17.93	18.41	17.93	18.20	16,974	+0.39(+2.18%)
Dec 14, 2020	18.08	18.28	17.82	17.82	12,663	-0.26(-1.45%)
Dec 11, 2020	17.99	18.08	17.81	18.08	4,535	+0.16(+0.91%)
Dec 10, 2020	17.90	18.11	17.86	17.92	12,030	+0.12(+0.66%)
Dec 09, 2020	17.96	18.08	17.75	17.80	17,274	-0.14(-0.76%)
Dec 08, 2020	17.69	17.93	17.54	17.93	9,043	+0.32(+1.80%)
Dec 07, 2020	17.96	18.08	17.62	17.62	14,132	-0.08(-0.46%)
Dec 04, 2020	17.42	18.03	17.42	17.70	8,297	+0.51(+2.94%)
Dec 03, 2020	17.10	17.41	17.10	17.19	3,738	+0.28(+1.66%)
Dec 02, 2020	16.79	17.22	16.79	16.91	10,700	+0.33(+1.96%)
Dec 01, 2020	16.78	16.78	16.55	16.59	21,842	+0.05(+0.27%)
Nov 30, 2020	16.63	16.71	16.51	16.54	16,014	+0.01(+0.05%)
Nov 27, 2020	16.78	16.81	16.47	16.53	5,199	-0.41(-2.40%)
Nov 25, 2020	16.90	17.37	16.90	16.94	6,637	-0.36(-2.09%)
Nov 24, 2020	16.96	17.63	16.87	17.30	25,018	+0.58(+3.46%)
Nov 23, 2020	16.57	16.90	16.57	16.72	11,597	+0.33(+2.04%)
Nov 20, 2020	16.28	16.53	16.28	16.39	8,186	-0.20(-1.20%)
Nov 19, 2020	16.42	16.59	16.20	16.59	12,363	+0.33(+2.00%)
Nov 18, 2020	16.34	16.59	16.26	16.26	7,312	-0.07(-0.44%)
Nov 17, 2020	16.37	16.48	16.31	16.33	7,087	-0.12(-0.71%)
Nov 16, 2020	15.91	16.71	15.84	16.45	17,643	+0.92(+5.94%)
Nov 13, 2020	15.55	15.81	15.52	15.53	29,759	+0.02(+0.12%)
Nov 12, 2020	15.58	15.58	15.19	15.51	11,809	+0.18(+1.18%)
Nov 11, 2020	15.29	15.38	15.24	15.33	9,831	-0.08(-0.52%)
Nov 10, 2020	15.32	15.64	15.13	15.41	35,990	+0.36(+2.38%)
Nov 09, 2020	15.19	15.52	14.77	15.05	31,141	+0.99(+7.01%)
Nov 06, 2020	13.99	14.12	13.99	14.07	8,700	-0.06(-0.44%)
Nov 05, 2020	13.96	14.55	13.96	14.13	8,602	+0.22(+1.61%)
Nov 04, 2020	14.85	15.53	13.76	13.91	13,511	-1.25(-8.23%)
Nov 03, 2020	15.20	15.86	14.68	15.15	21,488	+0.00(+0.00%)
Nov 02, 2020	15.02	15.16	14.84	15.15	8,771	+0.36(+2.42%)
Oct 30, 2020	14.30	15.03	14.30	14.79	17,735	+0.61(+4.30%)
Oct 29, 2020	13.99	14.18	13.73	14.18	6,221	+0.17(+1.22%)
Oct 28, 2020	13.85	14.07	13.85	14.01	13,301	-0.22(-1.51%)
Oct 27, 2020	14.62	14.66	14.23	14.23	3,058	-0.70(-4.68%)
Oct 26, 2020	14.39	15.09	14.26	14.93	5,778	+0.43(+2.97%)
Oct 23, 2020	14.30	14.71	14.30	14.50	24,762	+0.28(+1.95%)
Oct 22, 2020	13.94	14.37	13.86	14.22	13,388	+0.16(+1.15%)
Oct 21, 2020	13.81	14.07	13.81	14.06	5,917	+0.04(+0.26%)
Oct 20, 2020	13.94	14.08	13.94	14.02	5,675	+0.28(+2.02%)
Oct 19, 2020	13.67	13.88	13.67	13.74	5,865	+0.19(+1.39%)
Oct 16, 2020	13.67	13.75	13.51	13.56	5,242	-0.20(-1.43%)
Oct 15, 2020	13.45	13.75	13.45	13.75	35,812	+0.22(+1.66%)
Oct 14, 2020	13.95	13.95	13.46	13.53	6,423	-0.28(-2.01%)
Oct 13, 2020	13.79	13.81	13.79	13.81	1,494	-0.09(-0.64%)
Oct 12, 2020	13.55	13.99	13.55	13.90	55,485	+0.18(+1.31%)
Oct 09, 2020	13.63	13.72	13.63	13.72	5,019	+0.22(+1.59%)
Oct 08, 2020	13.74	13.74	13.50	13.50	15,137	-0.08(-0.59%)
Oct 07, 2020	13.61	13.72	13.58	13.58	22,814	+0.11(+0.80%)
Oct 06, 2020	13.48	13.67	13.45	13.47	17,030	+0.00(+0.00%)
Oct 05, 2020	13.75	13.75	13.47	13.47	9,680	+0.06(+0.47%)
Oct 02, 2020	12.73	13.45	12.73	13.41	4,907	+0.55(+4.25%)