Bankwell Financial Group Inc (BWFG)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3 | -4.1935483871 | 31 | 31.09 | 29.87 | 18599 | 30.30343638 | CS |
| 4 | 2.07 | 7.49185667752 | 27.63 | 31.09 | 27.03 | 18399 | 29.44103729 | CS |
| 12 | 4.27 | 16.7911915061 | 25.43 | 31.09 | 22.8 | 15968 | 27.02970848 | CS |
| 26 | 4.25 | 16.699410609 | 25.45 | 31.09 | 22.47 | 12912 | 25.86178041 | CS |
| 52 | 4.78 | 19.1813804173 | 24.92 | 31.09 | 22.47 | 12549 | 26.39661012 | CS |
| 156 | 0.87 | 3.01768990635 | 28.83 | 36.87 | 21.22 | 20265 | 29.50110328 | CS |
| 260 | 2.95 | 11.0280373832 | 26.75 | 36.87 | 12.07 | 21102 | 26.77239938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 29.7 | -0.77 | -2.53 | 30.48 | 30.77 | 29.7 | 64014 |
| 1726785300 | 30.47 | 0.27 | 0.89 | 30.9234 | 30.9234 | 30.2 | 17343 |
| 1726698900 | 30.2 | 0.17 | 0.57 | 30.13 | 31.07 | 29.87 | 13710 |
| 1726612500 | 30.03 | -0.18 | -0.60 | 30.61 | 30.7907 | 30 | 22680 |
| 1726526100 | 30.21 | -0.26 | -0.85 | 30.5 | 30.68 | 30 | 6502 |
| 1726266900 | 30.47 | -0.41 | -1.33 | 30.9 | 31.09 | 30.46 | 30482 |
| 1726180500 | 30.88 | 0.62 | 2.05 | 30.51 | 30.88 | 30.19 | 15261 |
| 1726094100 | 30.26 | 0.3 | 1.00 | 29.95 | 30.47 | 29.35 | 22981 |
| 1726007700 | 29.96 | 0.85 | 2.92 | 29.04 | 29.99 | 28.81 | 16690 |
| 1725921300 | 29.11 | 0.42 | 1.46 | 28.73 | 29.55 | 28.205 | 17159 |
| 1725662100 | 28.69 | -0.03 | -0.10 | 29.045 | 29.73 | 28.69 | 21299 |
| 1725575700 | 28.72 | -0.4 | -1.37 | 29.22 | 29.22 | 28.72 | 6879 |
| 1725489300 | 29.12 | 0.08 | 0.28 | 29.26 | 29.94 | 29 | 12671 |
| 1725402900 | 29.04 | -1.44 | -4.72 | 30.05 | 30.05 | 29.04 | 10884 |
| 1725057300 | 30.48 | 0.66 | 2.21 | 29.88 | 30.66 | 29.675 | 20753 |
| 1724970900 | 29.82 | 1.04 | 3.61 | 28.95 | 29.82 | 28.39 | 16778 |
| 1724884500 | 28.78 | 0.55 | 1.95 | 27.92 | 28.92 | 27.79 | 15952 |
| 1724798100 | 28.23 | 1.04 | 3.82 | 27.42 | 28.23 | 27.19 | 11553 |
| 1724711700 | 27.19 | -1.76 | -6.08 | 28.95 | 28.95 | 27.03 | 38388 |
| 1724452500 | 28.95 | 1.65 | 6.04 | 27.63 | 29.23 | 27.32 | 27554 |
| 1724366100 | 27.3 | 0.41 | 1.52 | 26.99 | 27.58 | 26.5 | 12039 |
| 1724279700 | 26.89 | 0.32 | 1.20 | 26.89 | 27.1446 | 26.76 | 4759 |
| 1724193300 | 26.57 | -0.59 | -2.17 | 27.29 | 27.29 | 26.3587 | 25176 |
| 1724106900 | 27.16 | 0.34 | 1.27 | 26.8 | 27.27 | 25.79 | 4936 |
| 1723847700 | 26.82 | 0.65 | 2.48 | 26.615 | 27.5499 | 26.1 | 6329 |
| 1723761300 | 26.17 | 0.43 | 1.67 | 26.29 | 26.6 | 26.05 | 9179 |
| 1723674900 | 25.74 | 0.05 | 0.19 | 25.85 | 26.1 | 25.7 | 5183 |
| 1723588500 | 25.69 | 0.04 | 0.16 | 25.567 | 25.69 | 25.31 | 7231 |
| 1723502100 | 25.65 | -0.37 | -1.42 | 25.85 | 25.92 | 25.58 | 4939 |
| 1723242900 | 26.02 | -0.55 | -2.07 | 26.38 | 26.38 | 26.02 | 3751 |
| 1723156500 | 26.57 | 0.53 | 2.04 | 26.3 | 26.62 | 26.3 | 6505 |
| 1723070100 | 26.04 | 0.13 | 0.50 | 26.09 | 26.16 | 25.9 | 17330 |
| 1722983700 | 25.91 | 0.9 | 3.60 | 24.93 | 25.96 | 24.83 | 11049 |
| 1722897300 | 25.01 | -1.56 | -5.87 | 25.905 | 26.07 | 25.01 | 13343 |
| 1722638100 | 26.57 | -0.06 | -0.23 | 26.8 | 26.897 | 26 | 21318 |
| 1722551700 | 26.63 | -1.52 | -5.40 | 28.15 | 28.4899 | 26.48 | 15701 |
| 1722465300 | 28.15 | -0.04 | -0.14 | 28 | 28.79 | 27.61 | 15036 |
| 1722378900 | 28.19 | 1.52 | 5.70 | 26.92 | 28.34 | 26.84 | 11648 |
| 1722292500 | 26.67 | -0.49 | -1.80 | 27.3 | 27.3 | 26.6 | 11803 |
| 1722033300 | 27.16 | 0.79 | 3.00 | 26.77 | 27.16 | 26.42 | 7495 |
| 1721946900 | 26.37 | -0.09 | -0.34 | 26.39 | 26.8 | 26.311 | 17445 |
| 1721860500 | 26.46 | 0.26 | 0.99 | 26.01 | 26.8783 | 26 | 22254 |
| 1721774100 | 26.2 | 1.17 | 4.67 | 24.92 | 26.25 | 24.92 | 14407 |
| 1721687700 | 25.03 | 0.37 | 1.50 | 24.73 | 25.03 | 24.7 | 6753 |
| 1721428500 | 24.66 | -0.81 | -3.18 | 25.304 | 25.68 | 24.66 | 11325 |
| 1721342100 | 25.47 | -0.67 | -2.56 | 25.92 | 26.15 | 25.37 | 8727 |
| 1721255700 | 26.14 | -0.28 | -1.06 | 26.25 | 26.25 | 25.9901 | 18261 |
| 1721169300 | 26.42 | 1 | 3.93 | 25.76 | 26.42 | 25.76 | 20723 |
| 1721082900 | 25.42 | 0.97 | 3.97 | 24.5 | 25.5 | 24.31 | 25354 |
| 1720823700 | 24.45 | 0.34 | 1.41 | 24.05 | 24.45 | 24.05 | 18074 |
| 1720737300 | 24.11 | 0.92 | 3.97 | 23.5 | 24.175 | 23.2 | 40364 |
| 1720650900 | 23.19 | 0.31 | 1.35 | 22.93 | 23.41 | 22.85 | 34441 |
| 1720564500 | 22.88 | -0.59 | -2.51 | 23.25 | 23.5067 | 22.8 | 16798 |
| 1720478100 | 23.47 | -0.37 | -1.55 | 24.11 | 24.11 | 23.37 | 8498 |
| 1720218900 | 23.84 | -0.77 | -3.13 | 24.42 | 24.85 | 23.84 | 29653 |
| 1720040640 | 24.61 | -1.01 | -3.94 | 25.42 | 25.45 | 24.42 | 22229 |
| 1719959700 | 25.62 | 0.03 | 0.12 | 25.64 | 25.65 | 25.6 | 4017 |
| 1719873300 | 25.59 | 0.22 | 0.87 | 25.43 | 25.6 | 24.98 | 14272 |
| 1719614100 | 25.37 | 0.42 | 1.68 | 25 | 25.57 | 24.74 | 100842 |
| 1719527700 | 24.95 | 0.34 | 1.38 | 24.7 | 24.95 | 24.7 | 4318 |
| 1719441300 | 24.61 | -0.04 | -0.16 | 24.51 | 24.95 | 24.46 | 13325 |
| 1719354900 | 24.65 | 0.19 | 0.78 | 24.42 | 24.9 | 24.42 | 7481 |
| 1719268500 | 24.46 | 0.26 | 1.07 | 24.2 | 24.565 | 24.2 | 5715 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
