Bankwell Financial Group ... (BWFG)
NASDAQ: BWFG
· Real-Time Price · USD
43.47
0.29 (0.67%)
At close: Oct 03, 2025, 3:59 PM
43.47
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
BWFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 43.01 | 43.63 | 43.01 | 43.47 | 43.47 | 0.67% | 17,770 |
| Oct 2, 2025 | 43.40 | 43.50 | 42.75 | 43.18 | 43.18 | -0.76% | 21,902 |
| Oct 1, 2025 | 44.10 | 44.63 | 43.12 | 43.51 | 43.51 | -1.67% | 47,146 |
| Sep 30, 2025 | 45.06 | 45.24 | 43.97 | 44.25 | 44.25 | -2.15% | 68,612 |
| Sep 29, 2025 | 46.33 | 46.33 | 45.10 | 45.22 | 45.22 | -1.22% | 27,800 |
| Sep 26, 2025 | 45.36 | 46.02 | 45.36 | 45.78 | 45.78 | 1.06% | 29,601 |
| Sep 25, 2025 | 45.66 | 46.11 | 45.28 | 45.30 | 45.30 | -1.50% | 27,923 |
| Sep 24, 2025 | 46.00 | 46.85 | 45.60 | 45.99 | 45.99 | 0.02% | 47,233 |
| Sep 23, 2025 | 45.95 | 46.51 | 45.70 | 45.98 | 45.98 | 0.81% | 50,800 |
| Sep 22, 2025 | 45.48 | 46.10 | 44.73 | 45.61 | 45.61 | 0.04% | 73,700 |
| Sep 19, 2025 | 46.06 | 46.06 | 45.00 | 45.59 | 45.59 | -0.78% | 77,541 |
| Sep 18, 2025 | 45.18 | 46.05 | 44.85 | 45.95 | 45.95 | 1.93% | 37,212 |
| Sep 17, 2025 | 44.53 | 46.00 | 44.39 | 45.08 | 45.08 | 1.60% | 49,400 |
| Sep 16, 2025 | 45.01 | 45.61 | 44.03 | 44.37 | 44.37 | -1.75% | 37,800 |
| Sep 15, 2025 | 45.65 | 46.09 | 44.41 | 45.16 | 45.16 | -1.03% | 50,800 |
| Sep 12, 2025 | 44.81 | 46.63 | 44.69 | 45.63 | 45.63 | 2.10% | 63,523 |
| Sep 11, 2025 | 44.43 | 45.02 | 44.43 | 44.69 | 44.69 | 0.52% | 56,900 |
| Sep 10, 2025 | 44.00 | 44.73 | 43.91 | 44.46 | 44.46 | 1.09% | 56,100 |
| Sep 9, 2025 | 43.84 | 44.11 | 43.50 | 43.98 | 43.98 | 0.27% | 47,400 |
| Sep 8, 2025 | 43.27 | 43.98 | 43.11 | 43.86 | 43.86 | 1.81% | 106,526 |
Page 1 of 136