Bankwell Financial Group Inc (BWFG) Historical Stock Data
23.82 ↓1.17 (-4.68%)
As of April 25, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, BWFG is down -0.09% a day on average. There have been 15 days where Bankwell Financial Group Inc closed green and 15 days where BWFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 24.66 | 23.82 | ↓$0.84 (-3.41%) | 23.48 | 24.90 | 16.40K |
| 2024-04-24 | 25.00 | 24.99 | ↓$0.01 (-0.04%) | 24.80 | 25.20 | 9.17K |
| 2024-04-23 | 25.16 | 25.07 | ↓$0.09 (-0.36%) | 25.02 | 25.33 | 6.78K |
| 2024-04-22 | 24.87 | 25.33 | ↑$0.46 (1.85%) | 24.51 | 25.34 | 14.37K |
| 2024-04-19 | 23.47 | 24.62 | ↑$1.15 (4.90%) | 23.47 | 24.63 | 14.40K |
| 2024-04-18 | 23.50 | 23.63 | ↑$0.13 (0.57%) | 23.44 | 23.75 | 11.81K |
| 2024-04-17 | 23.54 | 23.46 | ↓$0.07 (-0.32%) | 23.04 | 23.65 | 15.86K |
| 2024-04-16 | 23.25 | 23.19 | ↓$0.06 (-0.26%) | 22.93 | 23.25 | 6.82K |
| 2024-04-15 | 24.16 | 23.41 | ↓$0.75 (-3.10%) | 22.47 | 24.32 | 34.23K |
| 2024-04-12 | 24.60 | 24.10 | ↓$0.51 (-2.05%) | 24.00 | 24.60 | 11.96K |
| 2024-04-11 | 24.87 | 24.48 | ↓$0.39 (-1.57%) | 24.10 | 24.88 | 12.94K |
| 2024-04-10 | 24.85 | 24.63 | ↓$0.22 (-0.89%) | 24.61 | 24.95 | 13.98K |
| 2024-04-09 | 25.41 | 24.91 | ↓$0.50 (-1.97%) | 24.91 | 25.41 | 5.65K |
| 2024-04-08 | 25.19 | 25.21 | ↑$0.02 (0.09%) | 25.04 | 25.70 | 13.92K |
| 2024-04-05 | 24.90 | 25.20 | ↑$0.30 (1.22%) | 24.90 | 25.54 | 6.10K |
| 2024-04-04 | 25.02 | 25.02 | ↑$0.00 (0.00%) | 25.02 | 25.02 | 5.10K |
| 2024-04-03 | 25.21 | 25.11 | ↓$0.10 (-0.40%) | 24.85 | 25.54 | 14.67K |
| 2024-04-02 | 25.10 | 25.26 | ↑$0.16 (0.64%) | 25.10 | 25.26 | 7.14K |
| 2024-04-01 | 25.37 | 25.21 | ↓$0.16 (-0.63%) | 25.17 | 25.43 | 7.51K |
| 2024-03-28 | 25.48 | 25.94 | ↑$0.46 (1.81%) | 25.35 | 25.94 | 7.68K |
| 2024-03-27 | 25.55 | 25.58 | ↑$0.03 (0.12%) | 25.31 | 25.91 | 12.13K |
| 2024-03-26 | 25.80 | 25.31 | ↓$0.49 (-1.90%) | 25.31 | 25.80 | 11.02K |
| 2024-03-25 | 25.89 | 25.76 | ↓$0.13 (-0.48%) | 25.76 | 26.10 | 6.52K |
| 2024-03-22 | 26.09 | 25.69 | ↓$0.40 (-1.53%) | 25.69 | 26.25 | 7.41K |
| 2024-03-21 | 25.65 | 26.30 | ↑$0.65 (2.53%) | 25.50 | 26.30 | 16.92K |
| 2024-03-20 | 25.45 | 25.66 | ↑$0.21 (0.83%) | 25.19 | 25.71 | 15.36K |
| 2024-03-19 | 25.20 | 25.25 | ↑$0.05 (0.20%) | 25.20 | 25.55 | 13.01K |
| 2024-03-18 | 25.25 | 25.30 | ↑$0.05 (0.20%) | 25.25 | 25.58 | 8.27K |
| 2024-03-15 | 25.17 | 25.40 | ↑$0.23 (0.91%) | 25.17 | 25.80 | 25.39K |
| 2024-03-14 | 25.18 | 25.23 | ↑$0.05 (0.20%) | 24.86 | 25.35 | 21.93K |
Create an account or log in to view more rows.
$BWFG good support.....
$BWFG bears haha
$BWFG nice gap
$BWFG where’s the WSB guys at? Still sleeping?
$BWFG who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$BWFG is the dump over
$BWFG the time is near
$BWFG wow
looking like it’s going to be a monster day!
$BWFG time to make a big run Monday morning. Let's get it! ????????????????????????????
$BWFG my put options are fine