Indicators

Markets:

News

Bankwell Financial Group, Inc. - Common Stock (NQ:BWFG)

50.66 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2026	51.03	51.03	50.09	50.66	16,855	-0.69(-1.34%)
May 11, 2026	51.80	52.03	50.94	51.35	25,838	-1.01(-1.93%)
May 08, 2026	51.77	52.55	51.43	52.36	31,935	+0.25(+0.48%)
May 07, 2026	52.28	52.98	51.84	52.11	45,177	-0.23(-0.44%)
May 06, 2026	52.39	52.58	51.92	52.34	20,144	+0.33(+0.63%)
May 05, 2026	50.77	52.27	50.77	52.01	59,285	+1.48(+2.93%)
May 04, 2026	51.83	52.34	50.34	50.53	53,700	-1.63(-3.12%)
May 01, 2026	51.60	52.92	51.43	52.16	45,932	+0.44(+0.85%)
Apr 30, 2026	52.00	52.98	51.70	51.72	27,651	-0.81(-1.54%)
Apr 29, 2026	53.18	53.56	52.15	52.53	56,145	-0.66(-1.24%)
Apr 28, 2026	51.95	53.26	51.95	53.19	62,365	+1.52(+2.94%)
Apr 27, 2026	50.56	51.97	50.56	51.67	48,975	+1.11(+2.20%)
Apr 24, 2026	50.37	50.64	49.00	50.56	66,564	+0.19(+0.38%)
Apr 23, 2026	49.60	50.65	46.92	50.37	58,336	+0.94(+1.90%)
Apr 22, 2026	50.96	50.99	47.58	49.43	69,471	-1.47(-2.89%)
Apr 21, 2026	52.86	53.00	50.68	50.90	42,892	-2.10(-3.96%)
Apr 20, 2026	52.50	53.28	52.50	53.00	43,922	+0.30(+0.57%)
Apr 17, 2026	51.85	53.86	51.71	52.70	49,440	+1.49(+2.91%)
Apr 16, 2026	52.18	52.25	50.89	51.21	37,313	-1.24(-2.36%)
Apr 15, 2026	52.58	52.81	51.87	52.45	48,294	-0.19(-0.36%)
Apr 14, 2026	52.51	52.69	51.80	52.64	53,292	+0.05(+0.10%)
Apr 13, 2026	52.73	52.90	52.21	52.59	81,981	-0.31(-0.59%)
Apr 10, 2026	53.41	53.52	52.41	52.90	42,016	-0.51(-0.95%)
Apr 09, 2026	51.62	53.58	51.31	53.41	54,634	+1.27(+2.44%)
Apr 08, 2026	52.18	52.85	51.51	52.14	58,311	+1.43(+2.82%)
Apr 07, 2026	49.80	50.72	49.20	50.71	105,304	+0.84(+1.68%)
Apr 06, 2026	49.33	50.20	45.11	49.87	19,588	+0.45(+0.91%)
Apr 02, 2026	48.66	49.77	48.05	49.42	24,899	+0.12(+0.24%)
Apr 01, 2026	48.42	49.79	48.38	49.30	33,144	+0.78(+1.61%)
Mar 31, 2026	48.57	49.05	47.51	48.52	42,133	+0.53(+1.10%)
Mar 30, 2026	47.89	47.99	47.30	47.99	21,281	+0.50(+1.05%)
Mar 27, 2026	47.78	47.99	46.65	47.49	49,508	-0.50(-1.04%)
Mar 26, 2026	47.84	48.58	47.50	47.99	20,104	+0.07(+0.15%)
Mar 25, 2026	47.60	48.35	46.50	47.92	25,873	+0.17(+0.36%)
Mar 24, 2026	46.98	48.20	46.91	47.75	22,991	+0.34(+0.72%)
Mar 23, 2026	47.15	49.19	46.77	47.41	31,398	+0.94(+2.02%)
Mar 20, 2026	46.45	46.60	45.59	46.47	89,178	+0.09(+0.19%)
Mar 19, 2026	45.50	46.91	45.19	46.38	15,335	+0.64(+1.40%)
Mar 18, 2026	46.58	47.41	45.44	45.74	35,376	-1.16(-2.47%)
Mar 17, 2026	47.26	48.03	46.36	46.90	30,114	-0.13(-0.28%)
Mar 16, 2026	47.05	48.26	46.88	47.03	33,628	+0.20(+0.43%)
Mar 13, 2026	47.49	47.51	46.10	46.83	40,102	-0.10(-0.21%)
Mar 12, 2026	46.53	47.25	45.89	46.93	41,764	+0.21(+0.45%)
Mar 11, 2026	46.44	47.45	45.95	46.72	51,470	-0.18(-0.38%)
Mar 10, 2026	46.27	47.40	45.57	46.90	45,297	+0.40(+0.86%)
Mar 09, 2026	45.60	46.64	44.92	46.50	28,028	+0.18(+0.39%)
Mar 06, 2026	46.03	46.57	45.29	46.32	34,073	-0.65(-1.38%)
Mar 05, 2026	47.52	48.16	46.11	46.97	29,833	-1.19(-2.47%)
Mar 04, 2026	47.42	48.59	47.42	48.16	21,544	+0.75(+1.58%)
Mar 03, 2026	47.27	47.84	46.41	47.41	15,325	-0.47(-0.98%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.