Bankwell Financial Group(BWFG)
$70.77+0.04 (+0.06%)
BWFG
Bankwell Financial Group historical prices
$70.77
At close:+0.04 (+0.06%)
Want to see BWFG full AI Analyst Report?
Bankwell Financial Group (BWFG) Historical Prices
48 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 70.16 | 71.39 | 69.96 | 70.77 | 70.77 | +0.06% | 45,203 | 0.67 |
| Nov 10, 2026 | 70.60 | 70.99 | 69.70 | 70.73 | 70.73 | +0.16% | 41,658 | 0.62 |
| Nov 09, 2026 | 70.37 | 71.29 | 69.93 | 70.62 | 70.62 | +1.01% | 33,234 | 0.49 |
| Nov 06, 2026 | 70.20 | 70.60 | 69.85 | 70.12 | 69.92 | -0.16% | 39,163 | 0.58 |
| Nov 05, 2026 | 73.91 | 74.46 | 69.58 | 70.23 | 70.03 | -4.15% | 75,185 | 1.12 |
| Nov 04, 2026 | 72.25 | 73.74 | 72.25 | 73.27 | 73.06 | +2.22% | 70,626 | 1.06 |
| Nov 03, 2026 | 72.95 | 73.17 | 71.45 | 71.68 | 71.48 | -1.73% | 60,284 | 0.90 |
| Nov 02, 2026 | 71.75 | 73.56 | 71.74 | 72.94 | 72.73 | +2.40% | 64,814 | 0.97 |
| Oct 30, 2026 | 70.35 | 71.50 | 69.43 | 71.23 | 71.03 | +2.27% | 97,544 | 1.47 |
| Oct 29, 2026 | 69.48 | 70.34 | 68.66 | 69.65 | 69.45 | +4.13% | 346,195 | 5.59 |
| Oct 28, 2026 | 66.84 | 67.15 | 65.93 | 66.89 | 66.70 | +0.08% | 37,020 | 0.60 |
| Oct 27, 2026 | 67.48 | 67.99 | 66.55 | 66.84 | 66.65 | -0.57% | 34,060 | 0.54 |
| Oct 26, 2026 | 67.20 | 68.42 | 67.01 | 67.22 | 67.03 | +0.03% | 49,326 | 0.78 |
| Oct 23, 2026 | 66.71 | 67.53 | 66.40 | 67.20 | 67.01 | +0.25% | 61,816 | 0.97 |
| Oct 22, 2026 | 66.06 | 67.65 | 66.06 | 67.03 | 66.84 | +1.47% | 41,284 | 0.64 |
| Oct 21, 2026 | 66.43 | 66.45 | 65.29 | 66.06 | 65.87 | -0.38% | 33,140 | 0.51 |
| Oct 20, 2026 | 65.20 | 66.55 | 65.20 | 66.31 | 66.12 | +2.08% | 54,702 | 0.81 |
| Oct 19, 2026 | 65.46 | 65.63 | 64.62 | 64.96 | 64.77 | -0.89% | 51,143 | 0.76 |
| Oct 16, 2026 | 65.17 | 66.42 | 65.00 | 65.54 | 65.35 | +0.57% | 76,875 | 1.14 |
| Oct 15, 2026 | 65.36 | 66.00 | 64.62 | 65.17 | 64.98 | +0.31% | 52,942 | 0.78 |
| Oct 14, 2026 | 64.54 | 65.59 | 64.39 | 64.97 | 64.78 | -1.01% | 54,566 | 0.80 |
| Oct 13, 2026 | 66.10 | 66.31 | 65.03 | 65.63 | 65.44 | -0.17% | 37,749 | 0.55 |
| Oct 12, 2026 | 64.65 | 66.30 | 64.51 | 65.74 | 65.55 | +1.58% | 33,616 | 0.48 |
| Oct 09, 2026 | 65.31 | 65.39 | 64.52 | 64.72 | 64.54 | -1.43% | 39,755 | 0.56 |
| Oct 08, 2026 | 65.28 | 66.20 | 64.92 | 65.66 | 65.47 | +0.52% | 32,504 | 0.46 |
| Oct 07, 2026 | 65.45 | 65.55 | 64.87 | 65.32 | 65.13 | -0.78% | 38,193 | 0.54 |
| Oct 06, 2026 | 66.25 | 66.59 | 65.80 | 65.83 | 65.64 | -0.48% | 48,617 | 0.68 |
| Oct 05, 2026 | 66.55 | 66.69 | 65.70 | 66.15 | 65.96 | -0.75% | 53,544 | 0.74 |
| Oct 02, 2026 | 66.00 | 66.68 | 64.96 | 66.65 | 66.46 | +1.57% | 91,616 | 1.26 |
| Oct 01, 2026 | 64.51 | 65.79 | 64.01 | 65.62 | 65.43 | +1.26% | 73,333 | 1.01 |
| Sep 30, 2026 | 65.48 | 65.70 | 64.75 | 64.80 | 64.62 | -0.81% | 111,032 | 1.57 |
| Sep 29, 2026 | 66.27 | 66.37 | 65.03 | 65.33 | 65.14 | -1.26% | 97,136 | 1.37 |
| Sep 28, 2026 | 66.45 | 67.17 | 66.14 | 66.16 | 65.97 | -0.48% | 61,186 | 0.85 |
| Sep 25, 2026 | 66.27 | 66.78 | 65.84 | 66.48 | 66.29 | +0.73% | 39,983 | 0.55 |
| Sep 24, 2026 | 65.64 | 66.90 | 65.19 | 66.00 | 65.81 | +0.82% | 77,456 | 1.07 |
| Sep 23, 2026 | 65.75 | 66.00 | 65.29 | 65.46 | 65.27 | -1.06% | 57,900 | 0.78 |
| Sep 22, 2026 | 66.20 | 66.83 | 65.68 | 66.16 | 65.97 | +0.33% | 67,475 | 0.91 |
| Sep 21, 2026 | 66.85 | 67.37 | 65.75 | 65.94 | 65.75 | -1.23% | 69,111 | 0.93 |
| Sep 18, 2026 | 66.33 | 67.09 | 65.69 | 66.76 | 66.57 | -0.09% | 189,198 | 2.58 |
| Sep 17, 2026 | 67.08 | 67.20 | 66.41 | 66.82 | 66.63 | +0.20% | 72,012 | 0.97 |
| Sep 16, 2026 | 67.15 | 67.90 | 65.45 | 66.69 | 66.50 | -1.20% | 114,025 | 1.57 |
| Sep 15, 2026 | 68.25 | 68.25 | 67.25 | 67.50 | 67.31 | -1.10% | 81,675 | 1.11 |
| Sep 14, 2026 | 68.57 | 68.84 | 67.85 | 68.25 | 68.06 | -0.47% | 42,794 | 0.57 |
| Sep 11, 2026 | 68.11 | 68.58 | 67.33 | 68.57 | 68.37 | +1.36% | 61,046 | 0.81 |
| Sep 10, 2026 | 66.66 | 67.70 | 65.93 | 67.65 | 67.46 | +1.41% | 66,884 | 0.89 |
| Sep 09, 2026 | 66.16 | 67.25 | 65.75 | 66.71 | 66.52 | +0.83% | 79,159 | 1.06 |
| Sep 08, 2026 | 67.00 | 67.30 | 66.05 | 66.16 | 65.97 | -1.82% | 128,134 | 1.74 |
| Sep 07, 2026 | 66.02 | 67.46 | 65.38 | 67.39 | 67.20 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 66.02 | 67.46 | 65.38 | 67.39 | 67.20 | +1.87% | 83,333 | 1.11 |
| Sep 03, 2026 | 66.47 | 66.90 | 65.56 | 66.15 | 65.96 | +0.41% | 55,371 | 0.74 |
