Skip to main content

Bankwell Financial (NQ: BWFG )

28.60 +0.09 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 28.34 28.60 28.34 28.60 18,224 +0.09(+0.32%)
Oct 31, 2024 28.76 29.19 28.50 28.51 16,123 -0.15(-0.52%)
Oct 30, 2024 28.84 28.94 28.50 28.66 21,105 -0.18(-0.62%)
Oct 29, 2024 29.10 29.54 28.84 28.84 7,575 -0.19(-0.65%)
Oct 28, 2024 29.05 29.20 28.36 29.03 7,010 +0.98(+3.49%)
Oct 25, 2024 28.21 28.82 28.05 28.05 5,039 -0.66(-2.30%)
Oct 24, 2024 28.50 28.71 28.38 28.71 5,962 +0.12(+0.42%)
Oct 23, 2024 28.21 28.59 28.07 28.59 7,029 +0.17(+0.60%)
Oct 22, 2024 28.18 28.42 27.85 28.42 8,544 +0.50(+1.79%)
Oct 21, 2024 29.45 29.45 27.92 27.92 9,354 -1.91(-6.40%)
Oct 18, 2024 30.19 30.24 29.83 29.83 12,471 -0.22(-0.73%)
Oct 17, 2024 30.09 30.10 29.84 30.05 11,102 +0.21(+0.70%)
Oct 16, 2024 30.09 30.29 29.69 29.84 16,234 +0.23(+0.78%)
Oct 15, 2024 29.50 30.32 29.50 29.61 14,004 -0.01(-0.03%)
Oct 14, 2024 30.00 30.23 29.60 29.62 25,796 -0.74(-2.44%)
Oct 11, 2024 30.01 30.36 30.00 30.36 7,975 +0.84(+2.85%)
Oct 10, 2024 29.56 29.70 29.50 29.52 10,522 -0.41(-1.37%)
Oct 09, 2024 29.46 30.14 29.46 29.93 10,722 +0.20(+0.67%)
Oct 08, 2024 29.20 29.91 29.04 29.73 10,626 +0.39(+1.33%)
Oct 07, 2024 29.25 29.36 29.00 29.34 9,106 +0.10(+0.34%)
Oct 04, 2024 29.06 29.50 29.06 29.24 8,482 +0.64(+2.24%)
Oct 03, 2024 28.41 28.89 28.41 28.60 5,739 -0.06(-0.21%)
Oct 02, 2024 29.48 29.67 28.48 28.66 8,985 -0.63(-2.15%)
Oct 01, 2024 29.59 29.77 29.19 29.29 26,313 -0.66(-2.20%)
Sep 30, 2024 29.98 30.33 29.88 29.95 9,383 +0.04(+0.13%)
Sep 27, 2024 30.24 30.24 29.71 29.91 4,693 +0.15(+0.50%)
Sep 26, 2024 30.29 30.29 29.52 29.76 7,005 -0.25(-0.83%)
Sep 25, 2024 29.83 30.11 29.52 30.01 16,705 +0.17(+0.57%)
Sep 24, 2024 29.73 29.84 29.32 29.84 11,501 +0.22(+0.74%)
Sep 23, 2024 29.58 29.75 29.50 29.62 10,734 -0.08(-0.27%)
Sep 20, 2024 30.48 30.77 29.70 29.70 64,014 -0.77(-2.53%)
Sep 19, 2024 30.99 30.99 30.20 30.47 18,900 +0.27(+0.89%)
Sep 18, 2024 30.04 31.07 29.87 30.20 13,715 +0.17(+0.57%)
Sep 17, 2024 30.61 30.79 30.00 30.03 22,898 -0.18(-0.60%)
Sep 16, 2024 30.60 30.68 30.21 30.21 6,583 -0.26(-0.85%)
Sep 13, 2024 31.00 31.09 30.46 30.47 30,900 -0.41(-1.33%)
Sep 12, 2024 30.49 30.88 30.19 30.88 16,614 +0.62(+2.05%)
Sep 11, 2024 29.70 30.47 29.35 30.26 22,981 +0.30(+1.00%)
Sep 10, 2024 29.04 29.99 28.81 29.96 16,936 +0.85(+2.92%)
Sep 09, 2024 28.73 29.55 28.20 29.11 17,159 +0.42(+1.46%)
Sep 06, 2024 29.05 29.73 28.69 28.69 21,312 -0.03(-0.10%)
Sep 05, 2024 29.15 29.15 28.72 28.72 6,919 -0.40(-1.37%)
Sep 04, 2024 29.26 29.94 29.00 29.12 12,671 +0.08(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.