Free Trial

Bankwell Financial Group (BWFG) Stock Chart & Stock Price History

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free BWFG Stock Alerts
$24.04
-0.65 (-2.63%)
(As of 06/7/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Bankwell Financial Group Stock Price Performance

5 Day
Performance
-2.28%
1 Month
Performance
+1.26%
3 Month
Performance
-5.54%
6 Month
Performance
-13.46%
Year-To-Date
Performance
-20.34%
1 Year
Performance
-2.87%
Receive BWFG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bankwell Financial Group and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. But while the Left celebrates his conviction... and the Right rallies around him... the average American is not prepared for what happens next.
Which is why it's so important to access this presentation while it's still available online.

BWFG Stock Chart for Monday, June, 10, 2024

BWFG Chart by TradingView

Bankwell Financial Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$24.69$24.04
-2.63%		$24.67$24.0411,013 shs$189.92 million
06/06/2024$24.60$24.69
+0.37%		$24.80$24.644,614 shs$195.05 million
06/05/2024$24.55$24.60
+0.20%		$24.64$24.517,756 shs$194.34 million
06/04/2024$24.70$24.55
-0.61%		$24.55$24.515,188 shs$193.95 million
06/03/2024$24.74$24.70
-0.16%		$24.93$24.709,912 shs$195.08 million
05/31/2024$24.60$24.74
+0.57%		$25.11$24.607,727 shs$195.45 million
05/30/2024$24.50$24.60
+0.41%		$24.90$24.317,455 shs$194.34 million
05/29/2024$24.38$24.50
+0.49%		$25.07$24.1415,406 shs$193.50 million
05/28/2024$24.27$24.38
+0.45%		$24.38$24.1010,186 shs$192.60 million
05/27/2024$24.27$24.27$24.38$24.095,900 shs$191.73 million
05/24/2024$24.24$24.27
+0.12%		$24.39$24.095,959 shs$191.68 million
05/23/2024$24.38$24.24
-0.57%		$24.48$24.2412,092 shs$191.50 million
05/22/2024$24.16$24.38
+0.91%		$24.43$24.1010,024 shs$192.60 million
05/21/2024$24.35$24.16
-0.78%		$24.44$23.965,245 shs$190.86 million
05/20/2024$24.32$24.35
+0.12%		$24.40$24.0512,302 shs$192.37 million
05/17/2024$23.92$24.32
+1.67%		$24.40$23.8812,238 shs$192.13 million
05/16/2024$23.87$23.92
+0.21%		$23.92$23.716,328 shs$188.97 million
05/15/2024$23.67$23.87
+0.84%		$23.93$23.509,425 shs$188.57 million
05/14/2024$23.53$23.67
+0.59%		$23.77$23.603,373 shs$186.99 million
05/13/2024$23.74$23.53
-0.88%		$24.00$23.4619,722 shs$185.89 million
05/10/2024$24.00$23.74
-1.08%		$24.12$23.393,628 shs$187.74 million
05/09/2024$23.80$24.00
+0.84%		$24.00$23.519,178 shs$189.84 million
05/08/2024$23.83$23.80
-0.13%		$24.01$23.657,666 shs$188.26 million
05/07/2024$23.97$23.83
-0.58%		$24.25$23.179,069 shs$188.50 million
05/06/2024$24.00$23.97
-0.13%		$24.45$23.959,362 shs$189.60 million
05/03/2024$23.89$24.00
+0.46%		$24.00$23.703,545 shs$189.84 million
05/02/2024$23.60$23.89
+1.23%		$23.94$23.558,389 shs$188.97 million
05/01/2024$22.93$23.60
+2.92%		$23.74$22.7612,011 shs$186.68 million
04/30/2024$23.50$22.93
-2.43%		$23.35$22.7025,607 shs$181.38 million
04/29/2024$23.84$23.50
-1.43%		$23.79$23.506,925 shs$185.89 million
04/26/2024$23.82$23.84
+0.08%		$24.15$23.4710,913 shs$188.57 million
04/25/2024$24.99$23.82
-4.68%		$24.90$23.4816,395 shs$188.37 million
04/24/2024$25.07$24.99
-0.32%		$25.20$24.808,998 shs$197.67 million
04/23/2024$25.33$25.07
-1.03%		$25.33$25.026,779 shs$198.30 million
04/22/2024$24.62$25.33
+2.88%		$25.34$24.4614,369 shs$200.36 million
04/19/2024$23.63$24.62
+4.19%		$24.63$23.4714,403 shs$194.74 million
04/18/2024$23.46$23.63
+0.72%		$23.75$23.4411,810 shs$187.62 million
04/17/2024$23.19$23.46
+1.16%		$23.65$23.0415,864 shs$186.27 million
04/16/2024$23.41$23.19
-0.94%		$23.25$22.936,819 shs$184.13 million
04/15/2024$24.10$23.41
-2.84%		$24.32$22.4734,230 shs$185.88 million
Alert: Your Bank is Dying – Act Now or Lose Everything! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
04/12/2024$24.48$24.10
-1.57%		$24.60$24.0011,962 shs$191.31 million
04/11/2024$24.63$24.48
-0.61%		$24.88$24.1012,936 shs$194.32 million
04/10/2024$24.91$24.63
-1.12%		$24.95$24.6113,984 shs$195.56 million
04/09/2024$25.21$24.91
-1.19%		$25.41$24.915,647 shs$197.79 million
04/08/2024$25.20$25.21
+0.04%		$25.70$25.0413,921 shs$200.17 million
04/05/2024$25.02$25.20
+0.72%		$25.54$24.906,097 shs$200.09 million
04/04/2024$25.11$25.02
-0.36%		$25.32$25.025,102 shs$198.66 million
04/03/2024$25.26$25.11
-0.59%		$25.54$24.8514,669 shs$199.37 million
04/02/2024$25.21$25.26
+0.20%		$25.26$25.107,139 shs$200.56 million
04/01/2024$25.94$25.21
-2.81%		$25.43$25.177,509 shs$200.12 million
03/29/2024$25.94$25.94$25.94$25.357,681 shs$205.96 million
03/28/2024$25.58$25.94
+1.41%		$25.94$25.357,681 shs$205.96 million
03/27/2024$25.31$25.58
+1.07%		$25.91$25.3112,127 shs$203.11 million
03/26/2024$25.76$25.31
-1.75%		$25.80$25.3111,016 shs$200.91 million
03/25/2024$25.69$25.76
+0.27%		$25.93$25.766,524 shs$204.53 million
03/22/2024$26.30$25.69
-2.32%		$26.25$25.697,407 shs$203.98 million
03/21/2024$25.66$26.30
+2.49%		$26.30$25.5016,902 shs$208.82 million
03/20/2024$25.25$25.66
+1.62%		$25.67$25.1915,357 shs$203.74 million
03/19/2024$25.30$25.25
-0.20%		$25.55$25.2013,014 shs$200.49 million
03/18/2024$25.40$25.30
-0.39%		$25.58$25.258,266 shs$200.88 million
03/15/2024$25.23$25.40
+0.67%		$25.80$25.1725,390 shs$201.68 million
03/14/2024$25.18$25.23
+0.20%		$25.31$24.8621,927 shs$197.80 million
03/13/2024$25.64$25.18
-1.79%		$25.71$25.0015,902 shs$197.41 million
03/12/2024$25.62$25.64
+0.08%		$25.96$25.607,859 shs$201.02 million
03/11/2024$25.45$25.62
+0.67%		$25.89$25.267,866 shs$200.86 million

Related Companies:
This page (NASDAQ:BWFG) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put...
Priority Gold | Sponsored
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored