BWFG

Bankwell Financial Historical Data

Company Name Stock Ticker Symbol Market Type
Bankwell Financial Group Inc BWFG NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.23 0.71% 32.61 17:30:01
Open Price Low Price High Price Close Price Prev Close
32.26 32.26 32.76 32.61 32.38
more quote information »

BWFG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week32.5633.3931.7632.5630,6020.050.15%
1 Month31.4833.3930.1031.9828,8881.133.59%
3 Months34.0036.7329.9532.0553,542-1.39-4.09%
6 Months33.9036.8729.9532.9641,383-1.29-3.81%
1 Year31.0036.8728.2532.4127,6401.615.19%
3 Years26.3936.8712.0726.5623,6746.2223.57%
5 Years32.5737.94912.0727.8319,6610.040.12%

BWFG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 08 2022 32.61 0.23 0.71% 32.26 32.76 32.26 34,464
Aug 05 2022 32.38 0.36 1.12% 31.89 32.41 31.89 13,245
Aug 04 2022 32.02 -0.19 -0.59% 32.07 32.35 31.76 39,969
Aug 03 2022 32.21 -0.16 -0.49% 32.50 32.50 32.06 21,947
Aug 02 2022 32.37 -0.84 -2.53% 33.13 33.13 32.34 23,111
Aug 01 2022 33.21 0.43 1.31% 32.56 33.39 32.45 54,737
Jul 29 2022 32.78 0.17 0.52% 32.56 33.00 32.56 25,981
Jul 28 2022 32.61 0.49 1.53% 33.32 33.32 32.41 38,970
Jul 27 2022 32.12 0.21 0.66% 32.18 32.27 31.75 35,942
Jul 26 2022 31.91 0.16 0.5% 31.74 32.305 31.69 43,568
Jul 25 2022 31.75 0.43 1.37% 31.55 31.92 31.46 34,753
Jul 22 2022 31.32 -0.26 -0.82% 31.65 31.65 31.125 24,259
Jul 21 2022 31.58 -0.28 -0.88% 31.77 31.77 31.46 19,043
Jul 20 2022 31.86 -0.22 -0.69% 31.84 32.00 31.57 22,345
Jul 19 2022 32.08 0.56 1.78% 31.70 32.29 31.70 34,591
Jul 18 2022 31.52 0.57 1.84% 31.00 31.58 31.00 41,297
Jul 15 2022 30.95 0.57 1.88% 30.71 31.13 30.71 19,214
Jul 14 2022 30.38 -0.83 -2.66% 30.97 30.97 30.10 24,143
Jul 13 2022 31.21 -0.45 -1.42% 31.33 31.70 31.12 14,073
Jul 12 2022 31.66 0.01 0.03% 31.62 31.87 31.58 15,733
Jul 11 2022 31.65 0.14 0.44% 31.48 31.77 31.32 30,832
See More Historical Prices »


Your Recent History
NASDAQ
BWFG
Bankwell F..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now