Bankwell Financial Group ... (BWFG)
NASDAQ: BWFG
· Real-Time Price · USD
40.48
0.22 (0.55%)
At close: Aug 18, 2025, 3:59 PM
40.32
-0.38%
After-hours: Aug 18, 2025, 04:04 PM EDT
BWFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 40.26 | 40.92 | 40.25 | 40.32 | 40.32 | 0.15% | 23,709 |
| Aug 15, 2025 | 41.15 | 41.15 | 40.11 | 40.26 | 40.26 | -1.56% | 26,100 |
| Aug 14, 2025 | 41.06 | 41.08 | 40.48 | 40.90 | 40.90 | -0.66% | 15,700 |
| Aug 13, 2025 | 40.97 | 41.46 | 40.71 | 41.17 | 41.17 | 1.06% | 22,726 |
| Aug 12, 2025 | 40.22 | 40.95 | 40.00 | 40.74 | 40.74 | 2.41% | 49,343 |
| Aug 11, 2025 | 39.89 | 40.26 | 39.51 | 39.78 | 39.78 | -0.20% | 16,304 |
| Aug 8, 2025 | 39.05 | 39.96 | 39.00 | 39.86 | 39.66 | 2.21% | 26,800 |
| Aug 7, 2025 | 39.68 | 39.68 | 38.89 | 39.00 | 38.80 | -1.59% | 25,020 |
| Aug 6, 2025 | 39.51 | 39.86 | 39.14 | 39.63 | 39.43 | 0.08% | 17,949 |
| Aug 5, 2025 | 39.92 | 40.00 | 39.19 | 39.60 | 39.40 | -0.83% | 30,400 |
| Aug 4, 2025 | 39.75 | 40.70 | 39.48 | 39.93 | 39.73 | 2.15% | 65,800 |
| Aug 1, 2025 | 39.60 | 39.61 | 38.97 | 39.09 | 38.89 | -2.03% | 39,393 |
| Jul 31, 2025 | 38.50 | 39.99 | 38.25 | 39.90 | 39.70 | 2.99% | 67,830 |
| Jul 30, 2025 | 40.74 | 40.74 | 38.46 | 38.74 | 38.55 | -1.68% | 29,840 |
| Jul 29, 2025 | 40.23 | 40.67 | 39.39 | 39.40 | 39.20 | -1.05% | 26,100 |
| Jul 28, 2025 | 38.20 | 41.13 | 38.20 | 39.82 | 39.62 | 6.50% | 37,929 |
| Jul 25, 2025 | 37.10 | 37.56 | 36.23 | 37.39 | 37.20 | 1.27% | 27,600 |
| Jul 24, 2025 | 37.64 | 37.99 | 36.81 | 36.92 | 36.73 | -1.81% | 14,100 |
| Jul 23, 2025 | 38.38 | 38.38 | 37.60 | 37.60 | 37.41 | -1.08% | 18,827 |
| Jul 22, 2025 | 38.00 | 38.36 | 37.90 | 38.01 | 37.82 | -0.11% | 45,700 |