Bankwell Financial (NQ: BWFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	26.70	26.70	25.92	25.94	12,167	-0.17(-0.66%)
Oct 30, 2018	25.76	26.28	25.74	26.11	6,524	+0.35(+1.36%)
Oct 29, 2018	25.37	25.80	25.37	25.76	15,139	+0.51(+2.03%)
Oct 26, 2018	25.11	25.39	25.11	25.25	12,389	+0.14(+0.55%)
Oct 25, 2018	25.24	25.62	25.11	25.11	22,013	-0.04(-0.17%)
Oct 24, 2018	25.67	25.74	25.15	25.15	16,998	-0.51(-2.00%)
Oct 23, 2018	25.68	26.30	25.39	25.67	22,314	-0.19(-0.73%)
Oct 22, 2018	26.18	26.18	25.67	25.85	24,967	-0.26(-0.98%)
Oct 19, 2018	26.09	26.52	26.09	26.11	5,376	+0.09(+0.33%)
Oct 18, 2018	26.16	26.22	25.91	26.03	21,429	-0.14(-0.52%)
Oct 17, 2018	26.01	26.53	26.01	26.16	22,663	-0.03(-0.13%)
Oct 16, 2018	25.75	26.65	25.75	26.20	5,748	+0.46(+1.80%)
Oct 15, 2018	25.67	25.98	25.54	25.74	16,264	+0.20(+0.77%)
Oct 12, 2018	26.27	26.50	25.54	25.54	32,259	-0.60(-2.29%)
Oct 11, 2018	26.22	26.65	26.11	26.14	10,815	-0.09(-0.33%)
Oct 10, 2018	26.35	26.52	26.22	26.22	17,315	-0.14(-0.52%)
Oct 09, 2018	26.35	26.65	26.35	26.36	22,761	-0.04(-0.16%)
Oct 08, 2018	26.57	26.61	26.31	26.40	31,612	-0.08(-0.29%)
Oct 05, 2018	26.60	26.62	26.44	26.48	22,909	-0.01(-0.03%)
Oct 04, 2018	26.76	26.95	26.48	26.49	31,130	-0.35(-1.31%)
Oct 03, 2018	26.69	26.88	26.69	26.84	25,447	+0.12(+0.45%)
Oct 02, 2018	26.74	26.82	26.65	26.72	17,329	-0.03(-0.10%)
Oct 01, 2018	26.88	26.95	26.74	26.74	10,874	-0.09(-0.32%)
Sep 28, 2018	26.86	26.91	26.83	26.83	13,441	-0.03(-0.10%)
Sep 27, 2018	26.86	26.95	26.85	26.86	19,139	-0.01(-0.03%)
Sep 26, 2018	26.86	26.92	26.86	26.86	6,118	+0.04(+0.16%)
Sep 25, 2018	26.88	26.89	26.82	26.82	12,632	-0.05(-0.19%)
Sep 24, 2018	26.92	27.26	26.82	26.87	16,091	+0.01(+0.03%)
Sep 21, 2018	26.86	26.95	26.86	26.86	32,259	-0.08(-0.29%)
Sep 20, 2018	26.80	26.95	26.78	26.94	11,804	+0.21(+0.80%)
Sep 19, 2018	26.93	26.93	26.73	26.73	2,712	-0.09(-0.35%)
Sep 18, 2018	26.94	26.94	26.82	26.82	8,864	-0.01(-0.03%)
Sep 17, 2018	26.82	26.94	26.82	26.83	6,481	+0.00(+0.00%)
Sep 14, 2018	26.92	26.95	26.82	26.83	3,506	-0.05(-0.19%)
Sep 13, 2018	26.87	26.95	26.85	26.88	8,834	+0.08(+0.29%)
Sep 12, 2018	26.78	26.99	26.78	26.80	6,292	-0.02(-0.06%)
Sep 11, 2018	26.95	26.95	26.82	26.82	3,065	-0.12(-0.44%)
Sep 10, 2018	26.95	26.95	26.79	26.94	4,000	+0.09(+0.32%)
Sep 07, 2018	26.74	26.91	26.74	26.86	3,623	+0.08(+0.29%)
Sep 06, 2018	26.67	26.86	26.67	26.78	20,828	+0.00(+0.00%)
Sep 05, 2018	26.70	26.82	26.65	26.78	7,132	+0.11(+0.42%)
Sep 04, 2018	26.95	26.95	26.65	26.67	3,545	-0.28(-1.05%)
Aug 31, 2018		26.95	26.95	26.95	0	+0.28(+1.06%)
Aug 30, 2018	26.63	26.86	26.63	26.67	5,715	+0.01(+0.03%)
Aug 29, 2018	26.72	26.72	26.57	26.66	4,505	+0.09(+0.35%)
Aug 28, 2018	26.61	26.61	26.57	26.57	3,216	-0.07(-0.26%)
Aug 27, 2018	26.65	26.79	26.45	26.63	4,856	-0.04(-0.16%)
Aug 24, 2018	26.86	26.86	26.68	26.68	2,103	-0.18(-0.67%)
Aug 23, 2018	26.53	26.86	26.52	26.86	6,854	+0.21(+0.77%)
Aug 22, 2018	26.59	26.86	26.59	26.65	9,115	-0.09(-0.32%)
Aug 21, 2018	26.80	26.85	26.61	26.74	8,313	-0.07(-0.26%)
Aug 20, 2018	26.86	26.86	26.51	26.80	7,444	-0.13(-0.48%)
Aug 17, 2018	26.87	27.09	26.82	26.93	10,986	+0.02(+0.06%)
Aug 16, 2018	26.86	26.95	26.86	26.92	6,558	+0.17(+0.64%)
Aug 15, 2018	26.85	26.88	26.51	26.74	12,832	-0.15(-0.57%)
Aug 14, 2018	26.56	26.97	26.56	26.90	2,290	-0.01(-0.03%)
Aug 13, 2018	26.85	26.95	26.85	26.91	6,405	-0.04(-0.16%)
Aug 10, 2018	27.10	27.10	26.85	26.95	3,871	-0.18(-0.66%)
Aug 09, 2018	27.06	27.21	26.85	27.13	3,532	-0.05(-0.19%)
Aug 08, 2018	26.93	27.21	26.93	27.18	3,366	-0.05(-0.19%)
Aug 07, 2018	27.57	27.57	27.15	27.23	4,856	-0.26(-0.96%)
Aug 06, 2018	27.36	27.49	27.36	27.49	1,954	-0.05(-0.19%)
Aug 03, 2018	27.34	27.61	27.34	27.55	9,151	-0.13(-0.46%)
Aug 02, 2018	27.74	27.83	27.40	27.67	5,589	-0.09(-0.34%)