Bankwell Financial Group Inc (BWFG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0345303867403 | 28.96 | 30 | 27.97 | 11144 | 28.75184916 | CS |
| 4 | -1.29 | -4.26587301587 | 30.24 | 30.96 | 26.39 | 14252 | 29.30325121 | CS |
| 12 | -1.36 | -4.48696799736 | 30.31 | 33.1235 | 26.39 | 13968 | 30.20448087 | CS |
| 26 | -0.8 | -2.68907563025 | 29.75 | 35.2464 | 26.39 | 14763 | 30.76818808 | CS |
| 52 | 4.08 | 16.4053075995 | 24.87 | 35.2464 | 22.7 | 14055 | 28.82983517 | CS |
| 156 | -5.3 | -15.4744525547 | 34.25 | 36.87 | 21.22 | 19999 | 29.16867942 | CS |
| 260 | 13.34 | 85.4580397181 | 15.61 | 36.87 | 12.51 | 21133 | 27.34637535 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745274900 | 28.95 | -0.35 | -1.19 | 28.94 | 29.8 | 28.1841 | 9866 |
| 1744929300 | 29.3 | 0.26 | 0.90 | 29.04 | 30 | 29.005 | 7666 |
| 1744842900 | 29.04 | 0.22 | 0.76 | 28.43 | 29.12 | 28.43 | 11330 |
| 1744756500 | 28.82 | 0.48 | 1.69 | 28.21 | 29 | 28.21 | 6393 |
| 1744670100 | 28.34 | 0 | 0.00 | 28.96 | 28.96 | 27.97 | 19188 |
| 1744410900 | 28.34 | 0.09 | 0.32 | 28.45 | 28.56 | 28.01 | 5633 |
| 1744324500 | 28.25 | -2.06 | -6.80 | 29.85 | 29.85 | 28.16 | 11445 |
| 1744238100 | 30.31 | 2.6 | 9.38 | 27.54 | 30.8 | 26.8001 | 28659 |
| 1744151700 | 27.71 | -0.49 | -1.74 | 28.32 | 28.6 | 27.58 | 27245 |
| 1744065300 | 28.2 | 0.21 | 0.75 | 27.04 | 28.97 | 26.39 | 11832 |
| 1743806100 | 27.99 | -0.52 | -1.82 | 27.45 | 28.1 | 26.5401 | 11189 |
| 1743719700 | 28.51 | -1.59 | -5.28 | 28.59 | 30 | 28.5 | 20249 |
| 1743633300 | 30.1 | 0.2 | 0.67 | 29.76 | 30.7 | 29.4332 | 11932 |
| 1743546900 | 29.9 | -0.28 | -0.93 | 30.08 | 30.29 | 29.86 | 5714 |
| 1743460500 | 30.18 | 0.05 | 0.17 | 30.02 | 30.84 | 30.02 | 11960 |
| 1743201300 | 30.13 | -0.54 | -1.76 | 30.78 | 30.94 | 29.94 | 9922 |
| 1743114900 | 30.67 | 0.42 | 1.39 | 30.31 | 30.67 | 30.19 | 7535 |
| 1743028500 | 30.25 | 0.11 | 0.36 | 30.15 | 30.555 | 30.13 | 23170 |
| 1742942100 | 30.14 | -0.49 | -1.60 | 30.75 | 30.96 | 30.14 | 33620 |
| 1742855700 | 30.63 | 0.54 | 1.79 | 30.24 | 30.85 | 29.715 | 6903 |
| 1742596500 | 30.09 | 0.09 | 0.30 | 30.11 | 30.23 | 29.81 | 20219 |
| 1742510100 | 30 | -0.04 | -0.13 | 30.11 | 30.65 | 29.97 | 5428 |
| 1742423700 | 30.04 | 0.66 | 2.25 | 29.26 | 30.04 | 29.26 | 4458 |
| 1742337300 | 29.38 | -0.24 | -0.81 | 29.5 | 29.8 | 29.02 | 11791 |
| 1742250900 | 29.62 | 0.29 | 0.99 | 30.7408 | 30.7408 | 28.67 | 7613 |
| 1741991700 | 29.33 | 0.33 | 1.14 | 29.46 | 29.55 | 29.11 | 12321 |
| 1741905300 | 29 | -0.34 | -1.16 | 29.29 | 29.47 | 29 | 4398 |
| 1741818900 | 29.34 | 0.29 | 1.00 | 29.13 | 29.34 | 28.32 | 11916 |
| 1741732500 | 29.05 | -0.15 | -0.51 | 28.985 | 29.52 | 28.81 | 10575 |
| 1741646100 | 29.2 | -0.86 | -2.86 | 29.83 | 29.83 | 29.2 | 8893 |
| 1741390500 | 30.06 | 0.01 | 0.03 | 29.505 | 30.19 | 29.39 | 15726 |
| 1741304100 | 30.05 | -0.02 | -0.07 | 30 | 30.07 | 29.8169 | 8423 |
| 1741217700 | 30.07 | 0.19 | 0.64 | 30.5457 | 30.5457 | 29.93 | 7900 |
| 1741131300 | 29.88 | -1.22 | -3.92 | 31.24 | 31.24 | 29.88 | 83354 |
| 1741044900 | 31.1 | -0.59 | -1.86 | 31.5772 | 31.9127 | 31.1 | 7019 |
| 1740785700 | 31.69 | 0.68 | 2.19 | 31.125 | 31.69 | 31.01 | 9091 |
| 1740699300 | 31.01 | -0.36 | -1.15 | 31.17 | 31.17 | 30.93 | 9614 |
| 1740612900 | 31.37 | 0.3 | 0.97 | 30.97 | 31.37 | 30.97 | 7762 |
| 1740526500 | 31.07 | 0.56 | 1.84 | 30.91 | 31.21 | 30.6 | 11801 |
| 1740440100 | 30.51 | -0.1 | -0.33 | 31.1535 | 31.1535 | 30.51 | 10701 |
| 1740180900 | 30.61 | -0.63 | -2.02 | 31.61 | 31.65 | 30.61 | 11388 |
| 1740094500 | 31.24 | -0.4 | -1.26 | 31.5 | 31.66 | 31.15 | 9530 |
| 1740008100 | 31.64 | 0.09 | 0.29 | 31.45 | 31.64 | 31.35 | 8938 |
| 1739921700 | 31.55 | 0.23 | 0.73 | 31.25 | 31.75 | 31.25 | 7617 |
| 1739576100 | 31.32 | 0.14 | 0.45 | 31.48 | 31.69 | 31.2901 | 6908 |
| 1739489700 | 31.18 | 0.19 | 0.61 | 31.36 | 31.37 | 30.77 | 6299 |
| 1739403300 | 30.99 | -0.48 | -1.53 | 31.08 | 31.24 | 30.9 | 9489 |
| 1739316900 | 31.47 | -0.09 | -0.29 | 31.27 | 31.555 | 31 | 20435 |
| 1739230500 | 31.56 | -0.03 | -0.09 | 31.65 | 33.1235 | 31.47 | 9403 |
| 1738971300 | 31.59 | -1.07 | -3.28 | 32.4 | 32.869999 | 31.41 | 30837 |
| 1738884900 | 32.659999 | 1.05 | 3.32 | 31.75 | 32.659999 | 31.46 | 12070 |
| 1738798500 | 31.61 | 0.1 | 0.32 | 31.75 | 31.75 | 31.32 | 18422 |
| 1738712100 | 31.51 | 0.35 | 1.12 | 30.66 | 31.71 | 30.45 | 14668 |
| 1738625700 | 31.16 | -0.02 | -0.06 | 30.57 | 31.16 | 30.52 | 10669 |
| 1738366500 | 31.18 | -0.47 | -1.48 | 31.7 | 32 | 31.01 | 20751 |
| 1738280100 | 31.65 | 0.4 | 1.28 | 31.22 | 31.9 | 31.2 | 15511 |
| 1738193700 | 31.25 | 0.62 | 2.02 | 30.88 | 31.27 | 30.69 | 11760 |
| 1738107300 | 30.63 | 0.2 | 0.66 | 30.66 | 30.95 | 30.49 | 10350 |
| 1738020900 | 30.43 | 0.37 | 1.23 | 30.31 | 31 | 30.27 | 16865 |
| 1737761700 | 30.06 | 0.32 | 1.08 | 30.45 | 30.7499 | 30.02 | 9570 |
| 1737675300 | 29.74 | 0 | 0.00 | 29.74 | 29.74 | 29.74 | 0 |
| 1737588900 | 29.74 | -0.09 | -0.30 | 29.99 | 30.075 | 29.35 | 11677 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
