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

47.41 -0.47 (-0.98%)

Streaming Delayed Price Updated: 4:00 PM EST, Mar 3, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 02, 2026	46.50	48.22	45.70	47.88	30,515	+1.18(+2.53%)
Feb 27, 2026	47.71	48.18	46.58	46.70	48,309	-1.72(-3.55%)
Feb 26, 2026	48.12	48.42	47.84	48.42	13,989	+0.30(+0.62%)
Feb 25, 2026	48.12	48.36	47.46	48.12	23,848	+0.23(+0.48%)
Feb 24, 2026	47.30	48.00	46.71	47.89	36,762	+0.85(+1.81%)
Feb 23, 2026	48.31	48.58	46.38	47.04	47,677	-1.47(-3.03%)
Feb 20, 2026	48.10	48.78	48.10	48.51	17,832	+0.33(+0.68%)
Feb 19, 2026	48.31	48.54	47.81	48.18	16,075	-0.25(-0.52%)
Feb 18, 2026	48.96	49.06	48.10	48.43	38,148	-0.73(-1.48%)
Feb 17, 2026	48.74	49.71	47.81	49.16	14,116	+0.42(+0.86%)
Feb 13, 2026	48.69	48.97	47.69	48.74	14,611	+0.32(+0.66%)
Feb 12, 2026	48.54	49.16	47.66	48.42	20,692	+0.35(+0.73%)
Feb 11, 2026	49.77	49.98	47.93	48.07	33,404	-1.80(-3.61%)
Feb 10, 2026	49.57	49.97	49.01	49.87	27,777	+0.17(+0.34%)
Feb 09, 2026	50.29	50.45	49.18	49.70	49,653	-0.50(-0.99%)
Feb 06, 2026	50.47	51.22	49.86	50.20	48,298	+0.31(+0.62%)
Feb 05, 2026	49.88	51.07	49.50	49.89	32,829	-0.39(-0.77%)
Feb 04, 2026	49.73	51.05	49.73	50.28	31,963	+0.79(+1.59%)
Feb 03, 2026	48.87	49.80	46.00	49.49	37,385	+0.74(+1.51%)
Feb 02, 2026	48.08	49.80	47.00	48.75	40,657	+0.76(+1.58%)
Jan 30, 2026	47.15	48.63	46.54	48.00	41,075	+0.42(+0.88%)
Jan 29, 2026	46.89	48.09	46.60	47.58	24,598	+0.78(+1.66%)
Jan 28, 2026	47.81	47.81	46.20	46.80	23,484	-0.76(-1.59%)
Jan 27, 2026	47.41	47.62	47.06	47.56	20,836	+0.08(+0.17%)
Jan 26, 2026	47.12	47.59	46.45	47.48	24,129	+0.30(+0.63%)
Jan 23, 2026	48.83	48.83	46.84	47.18	21,738	-1.76(-3.60%)
Jan 22, 2026	49.02	49.99	48.54	48.94	26,509	+0.04(+0.08%)
Jan 21, 2026	47.70	49.00	47.54	48.90	41,180	+1.99(+4.25%)
Jan 20, 2026	46.84	47.86	46.62	46.91	25,013	-0.65(-1.36%)
Jan 16, 2026	47.64	48.42	46.81	47.56	59,481	-0.32(-0.67%)
Jan 15, 2026	46.79	47.99	46.79	47.88	20,975	+1.16(+2.47%)
Jan 14, 2026	46.33	46.83	45.87	46.72	38,954	+0.21(+0.45%)
Jan 13, 2026	46.31	46.62	46.12	46.51	17,020	+0.39(+0.84%)
Jan 12, 2026	46.15	46.69	45.92	46.12	26,999	-0.40(-0.86%)
Jan 09, 2026	47.33	47.63	46.23	46.52	25,481	-0.73(-1.54%)
Jan 08, 2026	46.41	47.55	46.41	47.25	28,766	+0.54(+1.15%)
Jan 07, 2026	46.81	47.23	46.02	46.71	30,515	-0.10(-0.21%)
Jan 06, 2026	46.26	47.81	45.82	46.81	40,924	+0.27(+0.58%)
Jan 05, 2026	45.04	47.51	44.90	46.54	40,497	+1.66(+3.71%)

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.