Bankwell Financial (NQ: BWFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	13.97	14.35	13.19	13.53	12,076	-1.06(-7.24%)
Apr 29, 2020	14.19	14.86	14.14	14.58	53,956	+0.39(+2.75%)
Apr 28, 2020	14.18	14.19	13.85	14.19	14,309	+0.36(+2.63%)
Apr 27, 2020	13.27	14.26	13.27	13.83	14,567	+0.80(+6.13%)
Apr 24, 2020	13.49	13.67	12.95	13.03	18,037	-0.55(-4.05%)
Apr 23, 2020	13.41	13.75	13.31	13.58	11,891	+0.03(+0.20%)
Apr 22, 2020	14.19	14.19	13.31	13.55	5,486	-0.55(-3.90%)
Apr 21, 2020	13.85	15.23	13.28	14.10	12,705	-0.36(-2.51%)
Apr 20, 2020	14.78	15.78	13.87	14.47	41,924	+0.39(+2.77%)
Apr 17, 2020	12.12	14.08	12.12	14.08	12,513	+2.25(+19.05%)
Apr 16, 2020	12.28	12.68	11.21	11.82	39,337	-0.57(-4.58%)
Apr 15, 2020	12.87	13.08	12.33	12.39	31,620	-0.95(-7.11%)
Apr 14, 2020	13.82	13.82	13.30	13.34	18,366	-0.27(-1.96%)
Apr 13, 2020	14.05	14.05	13.14	13.61	4,689	-0.59(-4.12%)
Apr 09, 2020	14.01	14.38	13.20	14.19	17,135	+1.04(+7.89%)
Apr 08, 2020	12.41	13.17	12.34	13.15	26,495	+1.02(+8.41%)
Apr 07, 2020	11.74	12.40	11.68	12.13	31,412	+0.39(+3.32%)
Apr 06, 2020	11.35	11.74	11.35	11.74	32,265	+0.43(+3.76%)
Apr 03, 2020	11.66	11.74	11.32	11.32	14,993	-0.20(-1.77%)
Apr 02, 2020	11.68	12.76	10.71	11.52	32,351	-0.03(-0.23%)
Apr 01, 2020	12.92	12.96	11.55	11.55	22,982	-1.99(-14.68%)
Mar 31, 2020	13.77	13.77	12.56	13.54	46,269	-0.46(-3.30%)
Mar 30, 2020	14.07	14.22	13.44	14.00	15,369	-0.04(-0.32%)
Mar 27, 2020	14.64	14.64	13.33	14.04	25,365	-1.37(-8.87%)
Mar 26, 2020	15.82	16.06	14.19	15.41	41,366	-0.08(-0.52%)
Mar 25, 2020	14.56	16.16	14.56	15.49	26,560	+0.84(+5.75%)
Mar 24, 2020	14.16	15.37	13.82	14.64	48,716	+1.65(+12.70%)
Mar 23, 2020	13.67	13.72	12.88	12.99	30,585	-1.20(-8.44%)
Mar 20, 2020	14.31	14.33	13.75	14.19	39,344	-0.19(-1.30%)
Mar 19, 2020	13.76	14.83	13.76	14.38	31,969	+0.62(+4.51%)
Mar 18, 2020	14.49	15.23	13.75	13.76	45,394	-2.21(-13.83%)
Mar 17, 2020	15.08	16.73	15.08	15.97	38,829	+0.85(+5.63%)
Mar 16, 2020	14.71	15.35	14.37	15.11	27,176	-1.69(-10.08%)
Mar 13, 2020	16.43	17.24	16.06	16.81	34,948	+1.06(+6.76%)
Mar 12, 2020	17.73	17.73	15.46	15.74	36,897	-1.99(-11.21%)
Mar 11, 2020	19.14	19.14	17.63	17.73	61,199	-1.13(-5.97%)
Mar 10, 2020	19.72	20.73	17.59	18.86	43,110	-0.47(-2.43%)
Mar 09, 2020	21.24	21.24	19.12	19.33	41,085	-2.55(-11.64%)
Mar 06, 2020	22.79	22.99	21.77	21.87	33,369	-1.29(-5.55%)
Mar 05, 2020	24.17	24.17	23.07	23.16	32,564	-1.35(-5.50%)
Mar 04, 2020	24.05	24.51	24.05	24.51	4,836	+0.38(+1.58%)
Mar 03, 2020	24.91	25.08	23.93	24.13	25,420	-0.87(-3.48%)
Mar 02, 2020	25.25	25.47	24.65	25.00	10,343	-0.26(-1.02%)
Feb 28, 2020	24.81	25.26	24.65	25.25	30,213	+0.04(+0.14%)
Feb 27, 2020	25.27	25.51	25.03	25.22	27,045	-0.31(-1.22%)
Feb 26, 2020	25.57	25.57	25.35	25.53	2,958	-0.02(-0.07%)
Feb 25, 2020	25.72	25.72	25.28	25.55	15,229	-0.14(-0.55%)
Feb 24, 2020	25.24	25.81	25.24	25.69	26,498	-0.06(-0.24%)
Feb 21, 2020	25.81	25.94	25.43	25.75	4,171	+0.02(+0.07%)
Feb 20, 2020	25.69	25.90	25.65	25.73	4,164	+0.05(+0.21%)
Feb 19, 2020	25.57	25.68	25.57	25.68	1,366	-0.22(-0.86%)
Feb 18, 2020	25.54	25.96	25.09	25.90	7,392	+0.27(+1.04%)
Feb 14, 2020	25.55	25.79	25.55	25.64	11,160	-0.04(-0.17%)
Feb 13, 2020	25.49	25.68	25.37	25.68	8,868	+0.34(+1.33%)
Feb 12, 2020	25.67	25.67	25.22	25.34	5,829	-0.13(-0.52%)
Feb 11, 2020	25.67	25.67	25.17	25.47	23,817	+0.02(+0.07%)
Feb 10, 2020	25.29	25.55	25.06	25.46	16,930	+0.11(+0.42%)
Feb 07, 2020	25.08	25.47	25.04	25.35	10,649	+0.27(+1.09%)
Feb 06, 2020	24.89	25.34	24.73	25.08	25,852	+0.23(+0.92%)
Feb 05, 2020	24.51	25.03	24.06	24.85	60,073	+0.64(+2.62%)
Feb 04, 2020	24.33	24.44	24.17	24.21	22,325	+0.07(+0.29%)