Bankwell Financial (NQ: BWFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2024	25.16	25.32	25.02	25.07	6,779	-0.26(-1.03%)
Apr 22, 2024	24.87	25.34	24.51	25.33	14,369	+0.71(+2.88%)
Apr 19, 2024	23.47	24.63	23.47	24.62	14,403	+0.99(+4.19%)
Apr 18, 2024	23.50	23.75	23.44	23.63	11,810	+0.17(+0.72%)
Apr 17, 2024	23.53	23.65	23.04	23.46	15,864	+0.27(+1.16%)
Apr 16, 2024	23.25	23.25	22.93	23.19	6,819	-0.22(-0.94%)
Apr 15, 2024	24.16	24.32	22.47	23.41	34,231	-0.68(-2.84%)
Apr 12, 2024	24.60	24.60	24.00	24.09	11,962	-0.39(-1.57%)
Apr 11, 2024	24.87	24.88	24.10	24.48	12,936	-0.15(-0.61%)
Apr 10, 2024	24.85	24.95	24.61	24.63	13,984	-0.28(-1.12%)
Apr 09, 2024	25.41	25.41	24.91	24.91	5,647	-0.30(-1.19%)
Apr 08, 2024	25.19	25.70	25.04	25.21	13,921	+0.01(+0.04%)
Apr 05, 2024	24.90	25.54	24.90	25.20	6,097	+0.18(+0.72%)
Apr 04, 2024	25.02	25.02	25.02	25.02	5,102	-0.09(-0.36%)
Apr 03, 2024	25.21	25.54	24.85	25.11	14,669	-0.15(-0.59%)
Apr 02, 2024	25.10	25.26	25.10	25.26	7,139	+0.05(+0.20%)
Apr 01, 2024	25.37	25.43	25.17	25.21	7,509	-0.73(-2.81%)
Mar 28, 2024	25.48	25.94	25.35	25.94	7,681	+0.36(+1.41%)
Mar 27, 2024	25.55	25.91	25.31	25.58	12,127	+0.27(+1.07%)
Mar 26, 2024	25.80	25.80	25.31	25.31	11,016	-0.45(-1.75%)
Mar 25, 2024	25.89	26.10	25.76	25.76	6,524	+0.07(+0.27%)
Mar 22, 2024	26.09	26.25	25.69	25.69	7,407	-0.61(-2.32%)
Mar 21, 2024	25.65	26.30	25.50	26.30	16,938	+0.64(+2.49%)
Mar 20, 2024	25.45	25.71	25.18	25.66	15,357	+0.41(+1.62%)
Mar 19, 2024	25.20	25.55	25.20	25.25	13,014	-0.05(-0.20%)
Mar 18, 2024	25.25	25.57	25.25	25.30	8,266	-0.10(-0.39%)
Mar 15, 2024	25.17	25.80	25.17	25.40	25,390	+0.17(+0.67%)
Mar 14, 2024	25.18	25.35	24.86	25.23	21,927	+0.05(+0.20%)
Mar 13, 2024	25.64	25.71	25.00	25.18	15,902	-0.46(-1.79%)
Mar 12, 2024	25.62	25.96	25.22	25.64	7,859	+0.02(+0.08%)
Mar 11, 2024	25.26	25.89	25.22	25.62	7,866	+0.17(+0.67%)
Mar 08, 2024	25.40	25.50	25.12	25.45	10,409	+0.15(+0.59%)
Mar 07, 2024	24.84	25.50	24.84	25.30	13,680	+0.50(+2.02%)
Mar 06, 2024	24.70	25.19	24.46	24.80	8,407	+0.02(+0.08%)
Mar 05, 2024	24.99	24.99	24.78	24.78	11,288	-0.07(-0.28%)
Mar 04, 2024	25.18	25.18	24.85	24.85	3,149	-0.37(-1.47%)
Mar 01, 2024	25.21	25.42	25.20	25.22	8,740	-0.25(-0.98%)
Feb 29, 2024	25.48	25.48	25.19	25.47	8,479	+0.47(+1.88%)
Feb 28, 2024	24.93	25.10	24.58	25.00	14,798	-0.11(-0.44%)
Feb 27, 2024	25.03	25.21	25.00	25.11	7,304	+0.11(+0.44%)
Feb 26, 2024	24.80	25.31	24.63	25.00	6,223	+0.06(+0.24%)
Feb 23, 2024	25.27	25.35	24.94	24.94	5,539	+0.03(+0.12%)
Feb 22, 2024	25.21	25.21	24.71	24.91	8,298	-0.43(-1.70%)
Feb 21, 2024	25.80	25.84	25.33	25.34	7,740	-0.49(-1.90%)
Feb 20, 2024	25.74	26.70	25.64	25.83	7,730	-0.24(-0.92%)
Feb 16, 2024	26.26	26.50	25.61	26.07	9,061	-0.32(-1.21%)
Feb 15, 2024	25.75	26.64	25.58	26.39	10,493	+0.80(+3.13%)
Feb 14, 2024	26.08	26.08	25.01	25.59	13,308	+0.69(+2.77%)
Feb 13, 2024	25.90	26.06	24.90	24.90	16,195	-1.57(-5.93%)
Feb 12, 2024	25.86	26.95	25.86	26.47	10,945	+0.73(+2.84%)
Feb 09, 2024	25.06	25.80	25.06	25.74	11,698	+0.88(+3.55%)
Feb 08, 2024	24.41	25.55	24.41	24.86	19,934	+0.43(+1.75%)
Feb 07, 2024	24.50	24.76	23.31	24.43	59,297	-0.91(-3.60%)
Feb 06, 2024	25.88	26.20	24.70	25.34	12,851	-0.60(-2.30%)
Feb 05, 2024	26.70	26.89	25.86	25.94	15,872	-0.75(-2.83%)
Feb 02, 2024	27.19	27.78	26.69	26.69	5,829	-0.80(-2.92%)