Free Trial

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

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free BWFG Stock Alerts
$23.97
-0.03 (-0.13%)
(As of 05:12 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Bankwell Financial Group Stock Price Performance

5 Day
Performance
+1.57%
1 Month
Performance
-4.88%
3 Month
Performance
-6.15%
6 Month
Performance
-6.22%
Year-To-Date
Performance
-20.58%
1 Year
Performance
+5.92%
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 Unstoppable Prosperity
RSVP: Charles Payne’s Cash Flow Workshop
Are you ready to find untapped value in the stocks you already own… Without selling a single share… Then you need to know these Cash Flow Trade Strategies.
Register For Free Now!

BWFG Stock Chart for Monday, May, 6, 2024

BWFG Chart by TradingView

Bankwell Financial Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/08/2024$25.30$25.45
+0.59%		$25.50$25.1710,409 shs$199.53 million
03/07/2024$24.80$25.30
+2.02%		$25.50$24.8413,680 shs$194.47 million
03/06/2024$24.78$24.80
+0.08%		$25.19$24.468,407 shs$194.43 million
03/05/2024$24.85$24.78
-0.28%		$24.99$24.7811,288 shs$194.28 million
03/04/2024$25.22$24.85
-1.47%		$25.18$24.853,149 shs$194.82 million
03/01/2024$25.47$25.22
-0.98%		$25.42$25.208,740 shs$197.73 million
02/29/2024$25.00$25.47
+1.88%		$25.48$25.198,479 shs$199.69 million
02/28/2024$25.11$25.00
-0.44%		$25.10$24.5814,798 shs$196 million
02/27/2024$25.00$25.11
+0.44%		$25.21$25.007,304 shs$196.91 million
02/26/2024$24.94$25.00
+0.24%		$25.31$24.636,223 shs$196 million
02/23/2024$24.91$24.94
+0.12%		$25.35$24.945,539 shs$195.53 million
02/22/2024$25.34$24.91
-1.70%		$25.21$24.718,298 shs$195.34 million
02/21/2024$25.83$25.34
-1.90%		$25.84$25.337,740 shs$198.67 million
02/20/2024$26.07$25.83
-0.92%		$26.70$25.647,730 shs$202.51 million
02/19/2024$26.07$26.07$26.51$25.619,000 shs$204.39 million
02/16/2024$26.39$26.07
-1.21%		$26.51$25.619,061 shs$204.39 million
02/15/2024$25.59$26.39
+3.13%		$26.65$25.5810,493 shs$206.90 million
02/14/2024$24.90$25.59
+2.77%		$26.08$25.0113,308 shs$200.63 million
02/13/2024$26.47$24.90
-5.93%		$26.06$24.9016,195 shs$195.22 million
02/12/2024$25.94$26.47
+2.04%		$26.95$25.8610,945 shs$207.58 million
02/09/2024$25.05$25.94
+3.55%		$26.00$25.2511,543 shs$203.37 million
02/08/2024$24.62$25.05
+1.75%		$25.75$24.6019,781 shs$196.39 million
02/07/2024$25.54$24.62
-3.60%		$25.53$23.4958,820 shs$193.02 million
02/06/2024$26.14$25.54
-2.30%		$26.40$24.8912,752 shs$200.23 million
02/05/2024$26.90$26.14
-2.83%		$27.10$26.0615,750 shs$204.94 million

Related Companies:
This page (NASDAQ:BWFG) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
AI “wealth window” is closing June 25th
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Gold Set to EXPLODE!
Gold Safe Exchange