Bankwell Financial (NQ: BWFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	25.03	25.06	24.56	24.58	36,378	-0.52(-2.07%)
Apr 29, 2021	24.36	25.58	24.36	25.09	18,796	+0.34(+1.36%)
Apr 28, 2021	25.05	25.05	24.76	24.76	14,935	-0.32(-1.27%)
Apr 27, 2021	25.10	25.45	24.75	25.08	19,535	-0.17(-0.68%)
Apr 26, 2021	25.38	25.38	25.09	25.25	10,111	+0.06(+0.25%)
Apr 23, 2021	24.94	25.40	24.94	25.19	13,848	+0.56(+2.29%)
Apr 22, 2021	25.17	25.20	24.42	24.62	15,379	-0.36(-1.46%)
Apr 21, 2021	24.86	25.21	24.83	24.99	18,481	+0.24(+0.96%)
Apr 20, 2021	24.85	25.12	24.51	24.75	23,290	-0.40(-1.59%)
Apr 19, 2021	25.17	25.29	24.54	25.15	19,359	+0.04(+0.14%)
Apr 16, 2021	25.47	25.47	24.73	25.11	25,717	-0.16(-0.65%)
Apr 15, 2021	24.79	25.36	24.79	25.28	9,362	+0.38(+1.54%)
Apr 14, 2021	24.88	25.12	24.25	24.89	14,841	+0.15(+0.59%)
Apr 13, 2021	24.99	24.99	24.68	24.75	29,806	-0.25(-1.02%)
Apr 12, 2021	24.99	25.12	24.70	25.00	15,284	+0.16(+0.66%)
Apr 09, 2021	24.93	25.11	24.18	24.84	14,177	+0.11(+0.44%)
Apr 08, 2021	24.59	24.92	24.08	24.73	39,425	+0.05(+0.18%)
Apr 07, 2021	24.62	24.95	24.41	24.68	66,315	-0.21(-0.84%)
Apr 06, 2021	24.85	25.02	24.79	24.89	7,519	-0.13(-0.51%)
Apr 05, 2021	24.82	25.34	24.29	25.02	39,757	+0.47(+1.93%)
Apr 01, 2021	23.46	25.10	23.46	24.55	25,937	+0.03(+0.11%)
Mar 31, 2021	24.66	25.02	24.01	24.52	35,297	-0.14(-0.55%)
Mar 30, 2021	24.28	24.78	23.88	24.66	27,397	+0.35(+1.46%)
Mar 29, 2021	24.10	24.57	23.91	24.30	46,100	-0.30(-1.22%)
Mar 26, 2021	24.60	24.61	24.26	24.60	21,761	+0.58(+2.42%)
Mar 25, 2021	23.95	24.19	23.66	24.02	32,704	+0.45(+1.93%)
Mar 24, 2021	23.30	24.41	23.30	23.57	32,505	+0.19(+0.82%)
Mar 23, 2021	23.72	23.72	23.20	23.37	22,850	-0.55(-2.32%)
Mar 22, 2021	24.75	24.75	23.39	23.93	37,141	-1.14(-4.54%)
Mar 19, 2021	24.49	25.07	23.80	25.07	81,220	+0.47(+1.92%)
Mar 18, 2021	24.48	25.05	24.18	24.59	31,002	+0.25(+1.01%)
Mar 17, 2021	24.83	25.36	24.05	24.35	19,397	-0.34(-1.36%)
Mar 16, 2021	24.57	24.90	23.91	24.68	86,607	-0.11(-0.44%)
Mar 15, 2021	25.71	25.78	24.57	24.79	41,188	-0.98(-3.81%)
Mar 12, 2021	25.49	25.79	25.06	25.78	33,631	+0.49(+1.94%)
Mar 11, 2021	25.96	25.96	25.07	25.29	38,142	-0.88(-3.37%)
Mar 10, 2021	25.03	26.20	24.93	26.17	35,081	+1.00(+3.98%)
Mar 09, 2021	25.43	26.13	24.90	25.17	23,587	-0.35(-1.36%)
Mar 08, 2021	25.02	26.07	24.72	25.51	64,459	+0.67(+2.71%)
Mar 05, 2021	24.47	25.29	24.06	24.84	38,906	+0.70(+2.90%)
Mar 04, 2021	24.44	24.65	23.39	24.14	38,461	+0.46(+1.96%)
Mar 03, 2021	23.01	24.38	22.86	23.67	48,046	+0.78(+3.42%)
Mar 02, 2021	22.98	23.07	22.75	22.89	21,182	-0.41(-1.76%)
Mar 01, 2021	22.94	23.30	22.76	23.30	22,519	+0.74(+3.27%)
Feb 26, 2021	23.57	23.57	22.45	22.56	28,025	-0.05(-0.24%)
Feb 25, 2021	22.85	23.03	22.45	22.62	50,840	-0.08(-0.36%)
Feb 24, 2021	22.32	22.89	22.19	22.70	27,115	+0.56(+2.55%)
Feb 23, 2021	21.67	22.20	21.67	22.14	23,919	+0.35(+1.63%)
Feb 22, 2021	21.14	22.26	21.14	21.78	38,727	+0.63(+2.97%)
Feb 19, 2021	20.07	21.15	20.07	21.15	38,576	+1.14(+5.68%)
Feb 18, 2021	19.89	20.70	19.81	20.02	74,448	+0.18(+0.92%)
Feb 17, 2021	20.13	20.13	19.74	19.84	58,060	-0.09(-0.46%)
Feb 16, 2021	19.12	20.20	19.11	19.93	39,160	+0.80(+4.19%)
Feb 12, 2021	18.65	19.33	18.65	19.13	136,063	+0.56(+3.04%)
Feb 11, 2021	18.94	19.33	18.32	18.56	31,909	-0.24(-1.26%)
Feb 10, 2021	18.92	19.42	18.61	18.80	17,762	+0.18(+0.97%)
Feb 09, 2021	18.88	18.94	18.51	18.62	19,609	-0.14(-0.72%)
Feb 08, 2021	18.56	19.53	18.30	18.75	29,344	+0.16(+0.88%)
Feb 05, 2021	18.48	18.59	18.36	18.59	7,192	+0.15(+0.83%)
Feb 04, 2021	17.98	18.63	17.88	18.44	98,808	+0.40(+2.20%)
Feb 03, 2021	17.65	18.48	17.61	18.04	18,361	+0.48(+2.73%)
Feb 02, 2021	17.48	18.03	17.48	17.56	19,663	+0.14(+0.83%)