Bankwell Financial (NQ: BWFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.38	17.38	17.25	17.38	6,514	-0.12(-0.67%)
Apr 28, 2016	17.22	17.78	17.22	17.50	11,492	+0.29(+1.71%)
Apr 27, 2016	17.21	17.22	16.99	17.21	7,613	-0.24(-1.40%)
Apr 26, 2016	17.53	17.64	16.92	17.45	21,236	-0.18(-1.00%)
Apr 25, 2016	17.54	17.64	17.51	17.63	15,204	+0.05(+0.29%)
Apr 22, 2016	17.22	17.59	17.22	17.58	5,886	+0.37(+2.15%)
Apr 21, 2016	17.04	17.21	17.04	17.21	7,152	+0.13(+0.74%)
Apr 20, 2016	17.16	17.17	16.68	17.08	16,268	+0.00(+0.00%)
Apr 19, 2016	16.87	17.59	16.87	17.08	14,756	+0.29(+1.75%)
Apr 18, 2016	16.87	16.87	16.59	16.79	32,874	-0.06(-0.35%)
Apr 15, 2016	16.88	17.60	16.85	16.85	12,237	-0.03(-0.15%)
Apr 14, 2016	16.70	16.87	16.68	16.87	33,261	+0.18(+1.06%)
Apr 13, 2016	16.63	16.78	16.60	16.70	9,432	+0.08(+0.51%)
Apr 12, 2016	16.59	16.62	16.51	16.61	26,184	+0.00(+0.00%)
Apr 11, 2016	16.59	16.62	16.57	16.61	73,718	+0.03(+0.15%)
Apr 08, 2016	16.59	16.59	16.54	16.59	7,667	+0.00(+0.00%)
Apr 07, 2016	16.58	16.59	16.47	16.59	4,826	+0.11(+0.66%)
Apr 06, 2016	16.54	16.62	16.46	16.48	10,395	-0.06(-0.36%)
Apr 05, 2016	16.59	16.59	16.54	16.54	3,913	+0.01(+0.05%)
Apr 04, 2016	16.59	16.59	16.53	16.53	12,811	+0.02(+0.10%)
Apr 01, 2016	16.59	16.59	16.51	16.51	31,617	+0.08(+0.46%)
Mar 31, 2016	16.58	16.59	16.43	16.44	8,941	-0.08(-0.46%)
Mar 30, 2016	16.62	16.62	16.51	16.51	11,739	-0.04(-0.25%)
Mar 29, 2016	16.59	16.69	16.53	16.55	21,112	-0.03(-0.20%)
Mar 28, 2016	16.59	16.59	16.55	16.59	1,465	+0.00(+0.00%)
Mar 24, 2016	16.59	16.59	16.59	16.59	4,405	+0.00(+0.00%)
Mar 23, 2016	16.56	16.74	16.56	16.59	2,570	+0.02(+0.10%)
Mar 22, 2016	16.56	16.57	16.38	16.57	7,957	+0.15(+0.92%)
Mar 21, 2016	16.42	16.58	16.42	16.42	6,774	+0.03(+0.21%)
Mar 18, 2016	16.56	16.59	16.38	16.38	5,570	-0.16(-0.96%)
Mar 17, 2016	16.54	16.58	16.54	16.54	3,394	+0.03(+0.15%)
Mar 16, 2016	16.54	16.59	16.52	16.52	10,612	-0.03(-0.20%)
Mar 15, 2016	16.54	16.62	16.54	16.55	8,585	+0.08(+0.51%)
Mar 14, 2016	16.59	16.59	16.39	16.47	7,452	-0.09(-0.56%)
Mar 11, 2016	16.59	16.59	16.41	16.56	3,569	+0.14(+0.87%)
Mar 10, 2016	16.52	16.53	15.52	16.42	131,488	-0.01(-0.05%)
Mar 09, 2016	16.44	16.59	16.42	16.43	3,134	+0.08(+0.51%)
Mar 08, 2016	16.58	16.59	16.34	16.34	6,141	-0.06(-0.36%)
Mar 07, 2016	16.33	16.58	16.33	16.40	3,673	+0.02(+0.10%)
Mar 04, 2016	16.49	16.59	16.32	16.38	10,441	-0.13(-0.76%)
Mar 03, 2016	16.49	16.76	16.49	16.51	3,861	-0.03(-0.15%)
Mar 02, 2016	16.54	16.59	16.44	16.54	5,540	-0.01(-0.05%)
Mar 01, 2016	16.48	16.57	16.46	16.54	8,036	+0.10(+0.61%)
Feb 29, 2016	16.53	16.59	16.44	16.44	8,579	-0.14(-0.86%)
Feb 26, 2016	16.59	16.59	16.53	16.59	29,286	+0.00(+0.00%)
Feb 25, 2016	16.46	16.59	16.46	16.59	8,160	+0.00(+0.00%)
Feb 24, 2016	16.44	16.62	16.44	16.59	14,634	+0.00(+0.00%)
Feb 23, 2016	16.69	16.71	16.38	16.59	8,195	+0.04(+0.25%)
Feb 22, 2016	16.28	16.79	16.28	16.54	6,902	+0.18(+1.08%)
Feb 19, 2016	16.36	16.44	16.23	16.37	17,695	+0.08(+0.46%)
Feb 18, 2016	16.21	16.38	15.96	16.29	6,441	+0.08(+0.47%)
Feb 17, 2016	16.33	16.38	16.21	16.22	3,108	-0.16(-0.97%)
Feb 16, 2016	16.21	16.38	16.21	16.38	14,069	+0.12(+0.72%)
Feb 12, 2016	16.21	16.26	16.26	16.26	2,976	+0.25(+1.57%)
Feb 11, 2016	16.30	16.32	16.01	16.01	37,153	-0.35(-2.16%)
Feb 10, 2016	16.38	16.38	16.32	16.36	4,462	+0.08(+0.46%)
Feb 09, 2016	16.29	16.33	16.28	16.28	3,679	-0.05(-0.31%)
Feb 08, 2016	16.25	16.33	16.25	16.33	9,234	+0.04(+0.26%)
Feb 05, 2016	16.33	16.33	16.29	16.29	4,661	-0.04(-0.26%)
Feb 04, 2016	16.29	16.33	16.29	16.33	2,584	-0.02(-0.10%)
Feb 03, 2016	16.34	16.35	16.29	16.35	5,942	+0.02(+0.10%)
Feb 02, 2016	16.33	16.42	16.30	16.33	7,452	+0.00(+0.00%)