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 | -2.56 | -8.15286624204 | 31.4 | 31.62 | 28.5 | 16956 | 29.65605998 | CS |
| 4 | -4.11 | -12.4734446131 | 32.95 | 33.37 | 28.5 | 15293 | 31.28881554 | CS |
| 12 | -0.86 | -2.89562289562 | 29.7 | 35.2464 | 27.852 | 15769 | 31.43461069 | CS |
| 26 | 4.73 | 19.6184155952 | 24.11 | 35.2464 | 22.8 | 15634 | 29.45057776 | CS |
| 52 | -0.08 | -0.276625172891 | 28.92 | 35.2464 | 22.47 | 13436 | 27.73381814 | CS |
| 156 | -5.17 | -15.2014113496 | 34.01 | 36.87 | 21.22 | 20409 | 29.52701825 | CS |
| 260 | 0.28 | 0.980392156863 | 28.56 | 36.87 | 12.07 | 21464 | 26.90925738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 28.7 | -0.78 | -2.65 | 29.25 | 29.25 | 28.51 | 17447 |
| 1736206500 | 29.48 | -0.7 | -2.32 | 30.2 | 30.3499 | 29.41 | 16801 |
| 1735947300 | 30.18 | -0.12 | -0.40 | 30.66 | 30.66 | 30.08 | 11831 |
| 1735860900 | 30.3 | -0.85 | -2.73 | 31.4 | 31.62 | 30.21 | 20329 |
| 1735688100 | 31.15 | -0.14 | -0.45 | 31.49 | 31.8568 | 31 | 11195 |
| 1735601700 | 31.29 | -0.07 | -0.22 | 31.25 | 31.68 | 31 | 7853 |
| 1735342500 | 31.36 | -0.45 | -1.41 | 31.96 | 31.96 | 31.3 | 14834 |
| 1735256100 | 31.81 | 0.24 | 0.76 | 31.35 | 31.88 | 31.35 | 7173 |
| 1735077840 | 31.57 | 0.48 | 1.54 | 31.28 | 32.13 | 31.24 | 19553 |
| 1734996900 | 31.09 | -0.91 | -2.84 | 31.7 | 32.189999 | 31.02 | 18454 |
| 1734737700 | 32 | 1.39 | 4.54 | 30.73 | 32.415 | 30.73 | 30906 |
| 1734651300 | 30.61 | 0.08 | 0.26 | 32.4544 | 32.4544 | 30.6 | 11458 |
| 1734564900 | 30.53 | -1.94 | -5.97 | 32.284999 | 32.869999 | 30.43 | 15959 |
| 1734478500 | 32.47 | -0.65 | -1.96 | 33.1 | 33.1 | 32.47 | 11674 |
| 1734392100 | 33.119999 | 0.48 | 1.47 | 32.6 | 33.27 | 32.6 | 9188 |
| 1734132900 | 32.64 | 0.01 | 0.03 | 32.31 | 32.75 | 32.299999 | 10824 |
| 1734046500 | 32.63 | -0.64 | -1.92 | 32.729999 | 32.729999 | 32.595 | 6487 |
| 1733960100 | 33.27 | 0.64 | 1.96 | 32.869999 | 33.369999 | 32.869999 | 21100 |
| 1733873700 | 32.63 | -0.01 | -0.03 | 32.5 | 33.39 | 32.5 | 18781 |
| 1733787300 | 32.64 | -0.36 | -1.09 | 32.81 | 33 | 32.61 | 12652 |
| 1733528100 | 33 | -0.02 | -0.06 | 33.049999 | 33.299999 | 32.52 | 16555 |
| 1733441700 | 33.02 | 0.13 | 0.40 | 33.009999 | 33.15 | 32.89 | 10290 |
| 1733355300 | 32.89 | 0.19 | 0.58 | 33.1 | 33.1 | 32.5 | 7967 |
| 1733268900 | 32.7 | -0.37 | -1.12 | 33.28 | 33.28 | 32.5 | 8535 |
| 1733182500 | 33.07 | -0.08 | -0.24 | 33.439999 | 33.439999 | 32.909999 | 15328 |
| 1732917840 | 33.15 | -0.35 | -1.04 | 32.65 | 33.38 | 32.509999 | 5960 |
| 1732750500 | 33.5 | -0.64 | -1.87 | 34.5 | 35.2464 | 33.5 | 9539 |
| 1732664100 | 34.14 | -0.4 | -1.16 | 34.29 | 34.32 | 33.84 | 24256 |
| 1732577700 | 34.54 | 1.34 | 4.04 | 33.88 | 34.79 | 33.88 | 14686 |
| 1732318500 | 33.2 | 0.78 | 2.41 | 32.799999 | 33.4 | 32.765 | 11783 |
| 1732232100 | 32.42 | 0.64 | 2.01 | 32.159999 | 32.909999 | 32.155 | 22335 |
| 1732145700 | 31.78 | -0.32 | -0.98 | 31.75 | 32.1 | 31.75 | 42151 |
| 1732059300 | 32.095 | 0.59 | 1.89 | 31.0145 | 32.32 | 31.0145 | 25124 |
| 1731972900 | 31.5 | -0.75 | -2.33 | 32.52 | 32.63 | 31.5 | 18002 |
| 1731713700 | 32.25 | -0.41 | -1.26 | 32.02 | 33.1704 | 32 | 23447 |
| 1731627300 | 32.659999 | 0.15 | 0.46 | 32.354999 | 32.799999 | 32.31 | 18627 |
| 1731540900 | 32.509999 | -0.09 | -0.28 | 32.655 | 32.79 | 32.384999 | 21139 |
| 1731454500 | 32.6 | 0.8 | 2.52 | 31.8 | 32.61 | 31.8 | 20897 |
| 1731368100 | 31.8 | 1.04 | 3.38 | 31.19 | 31.95 | 30.94 | 32024 |
| 1731108900 | 30.76 | -0.17 | -0.55 | 30.92 | 30.93 | 30.73 | 13902 |
| 1731022500 | 30.93 | -1.46 | -4.51 | 31.61 | 31.6126 | 30.815 | 17653 |
| 1730936100 | 32.39 | 3.67 | 12.78 | 29.81 | 32.39 | 29.81 | 38337 |
| 1730849700 | 28.72 | 0.4 | 1.43 | 28.37 | 28.72 | 28.37 | 17279 |
| 1730763300 | 28.315 | -0.29 | -1.00 | 28.69 | 28.88 | 28.1 | 10645 |
| 1730500500 | 28.6 | 0.09 | 0.32 | 28.6 | 28.6 | 28.335 | 18213 |
| 1730414100 | 28.51 | -0.15 | -0.52 | 28.8 | 29.19 | 28.5 | 16123 |
| 1730327700 | 28.66 | -0.18 | -0.62 | 28.5 | 28.94 | 28.5 | 20890 |
| 1730241300 | 28.84 | -0.19 | -0.65 | 28.71 | 29.54 | 28.71 | 7445 |
| 1730154900 | 29.03 | 0.98 | 3.49 | 29.045 | 29.2 | 28.365 | 6961 |
| 1729895700 | 28.05 | -0.66 | -2.30 | 28.92 | 28.92 | 28.05 | 5039 |
| 1729809300 | 28.71 | 0.12 | 0.42 | 29 | 29 | 28.38 | 5900 |
| 1729722900 | 28.59 | 0.17 | 0.60 | 28.35 | 28.59 | 28.07 | 6992 |
| 1729636500 | 28.42 | 0.5 | 1.79 | 28.18 | 28.42 | 27.852 | 8544 |
| 1729550100 | 27.92 | -1.91 | -6.40 | 29.75 | 29.75 | 27.92 | 9354 |
| 1729290900 | 29.83 | -0.22 | -0.73 | 30.19 | 30.24 | 29.83 | 12471 |
| 1729204500 | 30.05 | 0.21 | 0.70 | 29.94 | 30.1 | 29.84 | 11102 |
| 1729118100 | 29.84 | 0.23 | 0.78 | 29.7 | 30.285 | 29.69 | 16234 |
| 1729031700 | 29.61 | -0.01 | -0.03 | 29.5 | 30.32 | 29.5 | 14004 |
| 1728945300 | 29.62 | -0.74 | -2.44 | 30 | 30.23 | 29.6 | 25796 |
| 1728686100 | 30.36 | 0.84 | 2.85 | 29.46 | 30.36 | 29.45 | 7973 |
| 1728599700 | 29.52 | -0.41 | -1.37 | 29.51 | 29.705 | 29.5 | 10406 |
| 1728513300 | 29.93 | 0.2 | 0.67 | 29.46 | 30.1399 | 29.46 | 10722 |
| 1728426900 | 29.73 | 0.39 | 1.33 | 29.2 | 29.91 | 29.04 | 10526 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
