Bankwell Financial Group Inc (BWFG)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 2.53638253638 | 24.05 | 26.42 | 24.05 | 18251 | 25.60474615 | CS |
| 4 | 0.35 | 1.43973673385 | 24.31 | 26.42 | 22.8 | 17508 | 24.51392607 | CS |
| 12 | 0.84 | 3.52644836272 | 23.82 | 26.42 | 22.7 | 12007 | 24.27414713 | CS |
| 26 | -3.54 | -12.5531914894 | 28.2 | 30.5 | 22.47 | 11921 | 24.94844045 | CS |
| 52 | -1.54 | -5.87786259542 | 26.2 | 30.83 | 22.47 | 12384 | 26.05819871 | CS |
| 156 | -2.93 | -10.6197897789 | 27.59 | 36.87 | 21.22 | 20560 | 29.57244157 | CS |
| 260 | -3.14 | -11.2949640288 | 27.8 | 36.87 | 12.07 | 21009 | 26.73883867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 24.2 | -0.01 | -0.04 | 24.31 | 24.48 | 24.2 | 22766 |
| 1718922900 | 24.21 | -0.38 | -1.55 | 24.4 | 24.72 | 24.21 | 13880 |
| 1718750100 | 24.59 | -0.11 | -0.45 | 24.73 | 24.73 | 24.45 | 7214 |
| 1718663700 | 24.7 | 0.39 | 1.60 | 24.31 | 24.7 | 24.31 | 7980 |
| 1718404500 | 24.31 | -0.31 | -1.26 | 24.42 | 24.45 | 24.2 | 8595 |
| 1718318100 | 24.62 | 0.12 | 0.49 | 24.4 | 24.82 | 24.22 | 9608 |
| 1718231700 | 24.5 | 0.88 | 3.73 | 23.75 | 24.5 | 23.75 | 7469 |
| 1718145300 | 23.62 | -0.2 | -0.84 | 23.85 | 23.97 | 23.61 | 7178 |
| 1718058900 | 23.82 | -0.22 | -0.92 | 23.96 | 24.21 | 23.82 | 13325 |
| 1717799700 | 24.04 | -0.65 | -2.63 | 24.67 | 24.67 | 24.04 | 11005 |
| 1717713300 | 24.69 | 0.09 | 0.37 | 24.68 | 24.8 | 24.55 | 4614 |
| 1717626900 | 24.6 | 0.05 | 0.20 | 24.76 | 24.76 | 24.51 | 7756 |
| 1717540500 | 24.55 | -0.15 | -0.61 | 24.51 | 24.79 | 24.51 | 5188 |
| 1717454100 | 24.7 | -0.04 | -0.16 | 24.85 | 24.99 | 24.7 | 9912 |
| 1717194900 | 24.74 | 0.14 | 0.57 | 24.78 | 25.11 | 24.6 | 7727 |
| 1717108500 | 24.6 | 0.1 | 0.41 | 24.9 | 24.9 | 24.3101 | 7455 |
| 1717022100 | 24.5 | 0.12 | 0.49 | 24.14 | 25.07 | 24.14 | 15406 |
| 1716935700 | 24.38 | 0.11 | 0.45 | 24.39 | 24.39 | 24.1 | 9836 |
| 1716590100 | 24.27 | 0.03 | 0.12 | 24.39 | 24.42 | 24.09 | 5959 |
| 1716503700 | 24.24 | -0.14 | -0.57 | 24.38 | 24.48 | 24.24 | 12092 |
| 1716417300 | 24.38 | 0.22 | 0.91 | 24.21 | 24.43 | 24.07 | 10024 |
| 1716330900 | 24.16 | -0.19 | -0.78 | 24.15 | 24.44 | 23.96 | 5245 |
| 1716244500 | 24.35 | 0.03 | 0.12 | 24.38 | 24.4 | 24.05 | 12302 |
| 1715985300 | 24.32 | 0.4 | 1.67 | 23.95 | 24.4 | 23.875 | 12238 |
| 1715898900 | 23.92 | 0.05 | 0.21 | 23.77 | 23.92 | 23.71 | 6328 |
| 1715812500 | 23.87 | 0.2 | 0.84 | 23.92 | 23.925 | 23.5001 | 9425 |
| 1715726100 | 23.67 | 0.14 | 0.59 | 23.61 | 23.77 | 23.6 | 3373 |
| 1715639700 | 23.53 | -0.21 | -0.88 | 23.9 | 24 | 23.4562 | 19722 |
| 1715380500 | 23.74 | -0.26 | -1.08 | 24 | 24.12 | 23.39 | 3628 |
| 1715294100 | 24 | 0.2 | 0.84 | 23.51 | 24 | 23.51 | 9169 |
| 1715207700 | 23.8 | -0.03 | -0.13 | 23.8 | 24.01 | 23.57 | 7666 |
| 1715121300 | 23.83 | -0.14 | -0.58 | 24.17 | 24.25 | 23.1709 | 9069 |
| 1715034900 | 23.97 | -0.03 | -0.13 | 24.19 | 24.45 | 23.95 | 9362 |
| 1714775700 | 24 | 0.11 | 0.46 | 24 | 24 | 23.7 | 3545 |
| 1714689300 | 23.89 | 0.29 | 1.23 | 23.71 | 23.99 | 23.45 | 8389 |
| 1714602900 | 23.6 | 0.67 | 2.92 | 23 | 23.7416 | 22.755 | 12011 |
| 1714516500 | 22.93 | -0.57 | -2.43 | 23.3 | 23.35 | 22.7 | 25607 |
| 1714430100 | 23.5 | -0.34 | -1.43 | 23.79 | 23.79 | 23.5 | 6925 |
| 1714170900 | 23.84 | 0.02 | 0.08 | 23.82 | 24.1468 | 23.47 | 10913 |
| 1714084500 | 23.82 | -1.17 | -4.68 | 24.9 | 24.9 | 23.48 | 16142 |
| 1713998100 | 24.99 | -0.08 | -0.32 | 24.79 | 25.2 | 24.79 | 9165 |
| 1713911700 | 25.07 | -0.26 | -1.03 | 25.22 | 25.33 | 25.02 | 6779 |
| 1713825300 | 25.33 | 0.71 | 2.88 | 24.87 | 25.34 | 24.46 | 14369 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
