Skip to main content

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

36.66 +0.63 (+1.76%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jul 1, 2025 Add to My Watchlist

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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.