Bankwell Financial Group, Inc. BWFG
72.34 USD +0.83 (+1.16%)
Regular-session close
72.34 0.00 0.00%
After hours · Nov 13, 4:26 PM ET
70.40 Day range 72.39
43.65 52-week range 73.27
- YTD
- +57.88%
- 1 year
- +58.99%
BWFG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 70.40 | 72.39 | 70.40 | 72.34 | +0.83 | +1.16% | 116,794 |
| Nov 12, 2026 | 71.10 | 71.67 | 70.29 | 71.51 | +0.74 | +1.05% | 59,900 |
| Nov 11, 2026 | 70.16 | 71.39 | 69.96 | 70.77 | +0.04 | +0.06% | 45,200 |
| Nov 10, 2026 | 70.60 | 70.99 | 69.70 | 70.73 | +0.11 | +0.16% | 41,700 |
| Nov 9, 2026 | 70.37 | 71.29 | 69.93 | 70.62 | +0.50 | +0.71% | 33,200 |
| Nov 6, 2026 | 70.20 | 70.60 | 69.85 | 70.12 | -0.11 | -0.16% | 39,200 |
| Nov 5, 2026 | 73.91 | 74.46 | 69.58 | 70.23 | -3.04 | -4.15% | 75,200 |
| Nov 4, 2026 | 72.25 | 73.74 | 72.25 | 73.27 | +1.59 | +2.22% | 70,600 |
| Nov 3, 2026 | 72.95 | 73.17 | 71.45 | 71.68 | -1.26 | -1.73% | 60,300 |
| Nov 2, 2026 | 71.75 | 73.56 | 71.74 | 72.94 | +1.71 | +2.40% | 64,800 |
| Oct 30, 2026 | 70.35 | 71.50 | 69.43 | 71.23 | +1.58 | +2.27% | 97,500 |
| Oct 29, 2026 | 69.48 | 70.34 | 68.66 | 69.65 | +2.76 | +4.13% | 346,200 |
| Oct 28, 2026 | 66.84 | 67.15 | 65.93 | 66.89 | +0.05 | +0.07% | 37,000 |
| Oct 27, 2026 | 67.48 | 67.99 | 66.55 | 66.84 | -0.38 | -0.57% | 34,100 |
| Oct 26, 2026 | 67.20 | 68.42 | 67.01 | 67.22 | +0.02 | +0.03% | 49,300 |
| Oct 23, 2026 | 66.71 | 67.53 | 66.40 | 67.20 | +0.17 | +0.25% | 61,800 |
| Oct 22, 2026 | 66.06 | 67.65 | 66.06 | 67.03 | +0.97 | +1.47% | 41,300 |
| Oct 21, 2026 | 66.43 | 66.45 | 65.29 | 66.06 | -0.25 | -0.38% | 33,100 |
| Oct 20, 2026 | 65.20 | 66.55 | 65.20 | 66.31 | +1.35 | +2.08% | 54,700 |
| Oct 19, 2026 | 65.46 | 65.63 | 64.62 | 64.96 | -0.58 | -0.88% | 51,100 |
| Oct 16, 2026 | 65.17 | 66.42 | 65.00 | 65.54 | +0.37 | +0.57% | 76,900 |
| Oct 15, 2026 | 65.36 | 66.00 | 64.62 | 65.17 | +0.20 | +0.31% | 52,900 |
| Oct 14, 2026 | 64.54 | 65.59 | 64.39 | 64.97 | -0.66 | -1.01% | 54,600 |
| Oct 13, 2026 | 66.10 | 66.31 | 65.03 | 65.63 | -0.11 | -0.17% | 37,700 |
| Oct 12, 2026 | 64.65 | 66.30 | 64.51 | 65.74 | +1.02 | +1.58% | 33,600 |
| Oct 9, 2026 | 65.31 | 65.39 | 64.52 | 64.72 | -0.94 | -1.43% | 39,800 |
| Oct 8, 2026 | 65.28 | 66.20 | 64.92 | 65.66 | +0.34 | +0.52% | 32,500 |
| Oct 7, 2026 | 65.45 | 65.55 | 64.87 | 65.32 | -0.51 | -0.77% | 38,200 |
| Oct 6, 2026 | 66.25 | 66.59 | 65.80 | 65.83 | -0.32 | -0.48% | 48,600 |
| Oct 5, 2026 | 66.55 | 66.69 | 65.70 | 66.15 | -0.50 | -0.75% | 53,500 |
| Oct 2, 2026 | 66.00 | 66.68 | 64.96 | 66.65 | +1.03 | +1.57% | 91,600 |
| Oct 1, 2026 | 64.51 | 65.79 | 64.01 | 65.62 | +0.82 | +1.27% | 73,300 |
| Sep 30, 2026 | 65.48 | 65.70 | 64.75 | 64.80 | -0.53 | -0.81% | 111,000 |
| Sep 29, 2026 | 66.27 | 66.37 | 65.03 | 65.33 | -0.83 | -1.25% | 97,100 |
| Sep 28, 2026 | 66.45 | 67.17 | 66.14 | 66.16 | -0.32 | -0.48% | 61,200 |
| Sep 25, 2026 | 66.27 | 66.78 | 65.84 | 66.48 | +0.48 | +0.73% | 40,000 |
| Sep 24, 2026 | 65.64 | 66.90 | 65.19 | 66.00 | +0.54 | +0.82% | 77,500 |
| Sep 23, 2026 | 65.75 | 66.00 | 65.29 | 65.46 | -0.70 | -1.06% | 57,900 |
| Sep 22, 2026 | 66.20 | 66.83 | 65.68 | 66.16 | +0.22 | +0.33% | 67,500 |
| Sep 21, 2026 | 66.85 | 67.37 | 65.75 | 65.94 | -0.82 | -1.23% | 69,100 |
| Sep 18, 2026 | 66.33 | 67.09 | 65.69 | 66.76 | -0.06 | -0.09% | 189,200 |
| Sep 17, 2026 | 67.08 | 67.20 | 66.41 | 66.82 | +0.13 | +0.19% | 72,000 |
| Sep 16, 2026 | 67.15 | 67.90 | 65.45 | 66.69 | -0.81 | -1.20% | 114,000 |
| Sep 15, 2026 | 68.25 | 68.25 | 67.25 | 67.50 | -0.75 | -1.10% | 81,700 |
| Sep 14, 2026 | 68.57 | 68.84 | 67.85 | 68.25 | -0.32 | -0.47% | 42,800 |
| Sep 11, 2026 | 68.11 | 68.58 | 67.33 | 68.57 | +0.92 | +1.36% | 61,000 |
| Sep 10, 2026 | 66.66 | 67.70 | 65.93 | 67.65 | +0.94 | +1.41% | 66,900 |
| Sep 9, 2026 | 66.16 | 67.25 | 65.75 | 66.71 | +0.55 | +0.83% | 79,200 |
| Sep 8, 2026 | 67.00 | 67.30 | 66.05 | 66.16 | -1.23 | -1.83% | 128,100 |
| Sep 4, 2026 | 66.02 | 67.46 | 65.38 | 67.39 | +1.24 | +1.87% | 83,300 |
| Sep 3, 2026 | 66.47 | 66.90 | 65.56 | 66.15 | +0.27 | +0.41% | 55,400 |
| Sep 2, 2026 | 65.80 | 66.54 | 63.12 | 65.88 | +0.42 | +0.64% | 72,400 |
| Sep 1, 2026 | 65.59 | 65.77 | 63.98 | 65.46 | -0.28 | -0.43% | 44,400 |
| Aug 31, 2026 | 66.36 | 66.56 | 65.04 | 65.74 | -0.82 | -1.23% | 43,400 |
| Aug 28, 2026 | 66.23 | 67.29 | 65.60 | 66.56 | +0.24 | +0.36% | 59,100 |
| Aug 27, 2026 | 65.07 | 66.50 | 63.42 | 66.32 | +0.67 | +1.02% | 65,500 |
| Aug 26, 2026 | 65.75 | 66.85 | 65.32 | 65.65 | -0.10 | -0.15% | 69,000 |
| Aug 25, 2026 | 66.69 | 66.70 | 65.49 | 65.75 | -0.76 | -1.14% | 33,500 |
| Aug 24, 2026 | 66.20 | 67.00 | 66.00 | 66.51 | +0.21 | +0.32% | 41,900 |
| Aug 21, 2026 | 66.35 | 67.07 | 65.27 | 66.30 | +0.24 | +0.36% | 83,900 |
| Aug 20, 2026 | 65.41 | 66.44 | 65.00 | 66.06 | +0.42 | +0.64% | 66,100 |
| Aug 19, 2026 | 67.50 | 67.91 | 65.64 | 65.64 | -1.79 | -2.65% | 61,500 |
| Aug 18, 2026 | 67.60 | 68.06 | 67.01 | 67.43 | -0.23 | -0.34% | 59,200 |
| Aug 17, 2026 | 68.00 | 68.38 | 67.41 | 67.66 | -0.47 | -0.69% | 57,600 |
| Aug 14, 2026 | 68.00 | 69.22 | 66.27 | 68.13 | +0.13 | +0.19% | 85,900 |
65 days, newest first. Daily bars as drawn on the BWFG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.