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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	33.71	33.94	32.79	33.31	25,582	-0.41(-1.21%)
Apr 30, 2025	32.91	33.79	32.84	33.71	18,564	+0.24(+0.71%)
Apr 29, 2025	33.70	33.75	32.98	33.48	12,749	+0.74(+2.25%)
Apr 28, 2025	32.00	32.78	32.00	32.74	8,647	+0.74(+2.30%)
Apr 25, 2025	31.50	32.00	31.32	32.00	15,045	+0.29(+0.91%)
Apr 24, 2025	31.95	31.95	31.44	31.72	19,466	+1.49(+4.93%)
Apr 23, 2025	30.59	30.59	30.22	30.22	8,984	+0.18(+0.60%)
Apr 22, 2025	29.61	30.05	29.61	30.05	5,624	+1.26(+4.39%)
Apr 21, 2025	28.02	29.63	28.02	28.78	9,923	-0.35(-1.19%)
Apr 17, 2025	28.87	29.83	28.87	29.13	7,710	+0.26(+0.90%)
Apr 16, 2025	28.27	28.95	28.27	28.87	11,395	+0.22(+0.76%)
Apr 15, 2025	28.34	28.83	28.34	28.65	6,430	+0.48(+1.69%)
Apr 14, 2025	28.79	28.79	27.81	28.18	19,299	+0.00(+0.00%)
Apr 11, 2025	28.22	28.39	28.18	28.18	5,670	+0.09(+0.32%)
Apr 10, 2025	29.68	29.68	28.00	28.09	11,511	-2.05(-6.80%)
Apr 09, 2025	27.38	30.62	26.65	30.13	28,831	+2.58(+9.38%)
Apr 08, 2025	28.16	28.43	27.42	27.55	27,403	-0.49(-1.74%)
Apr 07, 2025	27.83	28.80	26.24	28.04	11,903	+0.85(+3.11%)
Apr 04, 2025	26.39	27.19	26.39	27.19	2,981	-1.15(-4.07%)
Apr 03, 2025	28.42	29.83	28.34	28.35	20,366	-1.58(-5.28%)
Apr 02, 2025	30.52	30.52	29.26	29.93	12,001	+0.20(+0.67%)