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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	40.21	40.21	36.03	36.03	11,366	-0.17(-0.48%)
Jun 27, 2025	36.30	36.87	35.90	36.20	105,699	+0.25(+0.71%)
Jun 26, 2025	35.66	36.00	35.50	35.95	20,942	+0.65(+1.84%)
Jun 25, 2025	35.70	35.70	35.30	35.30	8,910	-0.45(-1.26%)
Jun 24, 2025	35.50	35.75	35.50	35.75	18,263	+0.42(+1.19%)
Jun 23, 2025	34.87	35.44	34.87	35.33	16,657	+0.15(+0.43%)
Jun 20, 2025	35.12	35.30	34.76	35.18	14,646	+0.41(+1.18%)
Jun 18, 2025	34.79	34.94	34.53	34.77	4,682	+0.47(+1.37%)
Jun 17, 2025	34.23	34.88	34.23	34.30	12,209	-0.50(-1.44%)
Jun 16, 2025	35.35	35.35	33.85	34.80	8,892	-0.01(-0.03%)
Jun 13, 2025	35.63	35.87	34.70	34.81	11,848	-1.07(-2.98%)
Jun 12, 2025	35.59	35.97	35.02	35.88	10,113	+0.28(+0.79%)
Jun 11, 2025	35.29	35.74	35.12	35.60	18,907	+0.10(+0.28%)
Jun 10, 2025	35.60	35.75	35.19	35.50	13,044	+0.50(+1.43%)
Jun 09, 2025	35.89	35.89	34.83	35.00	10,196	-0.66(-1.85%)
Jun 06, 2025	35.55	35.79	35.03	35.66	14,479	+0.65(+1.86%)
Jun 05, 2025	34.85	35.10	34.64	35.01	9,601	+0.04(+0.11%)
Jun 04, 2025	35.27	35.27	34.88	34.97	10,543	-0.16(-0.46%)
Jun 03, 2025	35.09	35.57	35.09	35.13	11,241	+0.43(+1.24%)
Jun 02, 2025	34.51	35.10	34.28	34.70	11,920	-0.01(-0.03%)
May 30, 2025	35.12	35.39	34.70	34.71	8,251	-0.46(-1.31%)
May 29, 2025	35.20	35.34	34.85	35.17	6,970	+0.31(+0.89%)
May 28, 2025	35.34	35.42	34.80	34.86	15,388	-0.47(-1.33%)
May 27, 2025	34.52	35.40	34.02	35.33	19,671	+1.86(+5.56%)
May 23, 2025	33.26	34.00	33.26	33.47	14,979	-0.29(-0.86%)
May 22, 2025	34.77	34.77	33.76	33.76	11,047	-0.47(-1.37%)
May 21, 2025	35.30	35.55	34.14	34.23	16,055	-1.36(-3.82%)
May 20, 2025	35.62	35.85	35.30	35.59	8,780	+0.10(+0.28%)
May 19, 2025	35.35	35.78	35.15	35.49	9,459	+0.04(+0.11%)
May 16, 2025	35.76	36.00	35.25	35.45	19,026	-0.28(-0.78%)
May 15, 2025	35.53	36.00	35.40	35.73	6,858	+0.13(+0.37%)
May 14, 2025	35.38	35.60	35.18	35.60	16,382	+0.73(+2.09%)
May 13, 2025	35.20	35.20	34.81	34.87	10,904	-0.13(-0.37%)
May 12, 2025	35.00	35.71	34.68	35.00	21,529	+0.83(+2.43%)
May 09, 2025	34.69	34.90	33.98	34.17	10,070	-0.23(-0.67%)
May 08, 2025	34.44	34.80	34.12	34.40	13,641	+0.61(+1.79%)
May 07, 2025	33.55	33.87	33.25	33.79	26,607	+0.55(+1.64%)
May 06, 2025	33.80	33.80	33.01	33.25	17,752	-0.34(-1.01%)
May 05, 2025	34.50	34.74	33.36	33.58	13,521	-0.67(-1.95%)
May 02, 2025	34.18	34.30	33.55	34.25	10,943	+0.94(+2.84%)