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

→ A new way to collect income from stocks (From DTI) (Ad)

Free BWFG Stock Alerts

$23.41

-0.68 (-2.82%)

(As of 04/15/2024 ET)

Compare

Bankwell Financial Group Stock Price Performance

5 Day Performance: -4.95%
1 Month Performance: -7.83%
3 Month Performance: -17.02%
6 Month Performance: -4.00%
Year-To-Date Performance: -22.43%
1 Year Performance: +1.25%

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 Paradigm Press

AI “wealth window” is closing soon!

Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.

I put together this personal video [HERE]…

BWFG Stock Chart for Monday, April, 15, 2024

Bankwell Financial Group Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/15/2024	$24.10	$23.41 -2.84%	$24.32	$22.47	34,230 shs	$185.88 million
04/12/2024	$24.48	$24.10 -1.57%	$24.60	$24.00	11,962 shs	$191.31 million
04/11/2024	$24.63	$24.48 -0.61%	$24.88	$24.10	12,936 shs	$194.32 million
04/10/2024	$24.91	$24.63 -1.12%	$24.95	$24.61	13,984 shs	$195.56 million
04/09/2024	$25.21	$24.91 -1.19%	$25.41	$24.91	5,647 shs	$197.79 million
04/08/2024	$25.20	$25.21 +0.04%	$25.70	$25.04	13,921 shs	$200.17 million
Get the Latest News and Ratings for BWFG and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Bankwell Financial Group and its competitors with MarketBeat's FREE daily newsletter.
04/05/2024	$25.02	$25.20 +0.72%	$25.54	$24.90	6,097 shs	$200.09 million
04/04/2024	$25.11	$25.02 -0.36%	$25.32	$25.02	5,102 shs	$198.66 million
04/03/2024	$25.26	$25.11 -0.59%	$25.54	$24.85	14,669 shs	$199.37 million
04/02/2024	$25.21	$25.26 +0.20%	$25.26	$25.10	7,139 shs	$200.56 million
04/01/2024	$25.94	$25.21 -2.81%	$25.43	$25.17	7,509 shs	$200.12 million
03/29/2024	$25.94	$25.94	$25.94	$25.35	7,681 shs	$205.96 million
03/28/2024	$25.58	$25.94 +1.41%	$25.94	$25.35	7,681 shs	$205.96 million
03/27/2024	$25.31	$25.58 +1.07%	$25.91	$25.31	12,127 shs	$203.11 million
03/26/2024	$25.76	$25.31 -1.75%	$25.80	$25.31	11,016 shs	$200.91 million
03/25/2024	$25.69	$25.76 +0.27%	$25.93	$25.76	6,524 shs	$204.53 million
03/22/2024	$26.30	$25.69 -2.32%	$26.25	$25.69	7,407 shs	$203.98 million
03/21/2024	$25.66	$26.30 +2.49%	$26.30	$25.50	16,902 shs	$208.82 million
03/20/2024	$25.25	$25.66 +1.62%	$25.67	$25.19	15,357 shs	$203.74 million
03/19/2024	$25.30	$25.25 -0.20%	$25.55	$25.20	13,014 shs	$200.49 million
03/18/2024	$25.40	$25.30 -0.39%	$25.58	$25.25	8,266 shs	$200.88 million
03/15/2024	$25.23	$25.40 +0.67%	$25.80	$25.17	25,390 shs	$201.68 million
03/14/2024	$25.18	$25.23 +0.20%	$25.31	$24.86	21,927 shs	$197.80 million
03/13/2024	$25.64	$25.18 -1.79%	$25.71	$25.00	15,902 shs	$197.41 million
03/12/2024	$25.62	$25.64 +0.08%	$25.96	$25.60	7,859 shs	$201.02 million
03/11/2024	$25.45	$25.62 +0.67%	$25.89	$25.26	7,866 shs	$200.86 million
03/08/2024	$25.30	$25.45 +0.59%	$25.50	$25.17	10,409 shs	$199.53 million
03/07/2024	$24.80	$25.30 +2.02%	$25.50	$24.84	13,680 shs	$194.47 million
03/06/2024	$24.78	$24.80 +0.08%	$25.19	$24.46	8,407 shs	$194.43 million
03/05/2024	$24.85	$24.78 -0.28%	$24.99	$24.78	11,288 shs	$194.28 million
03/04/2024	$25.22	$24.85 -1.47%	$25.18	$24.85	3,149 shs	$194.82 million
03/01/2024	$25.47	$25.22 -0.98%	$25.42	$25.20	8,740 shs	$197.73 million
02/29/2024	$25.00	$25.47 +1.88%	$25.48	$25.19	8,479 shs	$199.69 million
02/28/2024	$25.11	$25.00 -0.44%	$25.10	$24.58	14,798 shs	$196 million
02/27/2024	$25.00	$25.11 +0.44%	$25.21	$25.00	7,304 shs	$196.91 million
02/26/2024	$24.94	$25.00 +0.24%	$25.31	$24.63	6,223 shs	$196 million
02/23/2024	$24.91	$24.94 +0.12%	$25.35	$24.94	5,539 shs	$195.53 million
02/22/2024	$25.34	$24.91 -1.70%	$25.21	$24.71	8,298 shs	$195.34 million
02/21/2024	$25.83	$25.34 -1.90%	$25.84	$25.33	7,740 shs	$198.67 million
02/20/2024	$26.07	$25.83 -0.92%	$26.70	$25.64	7,730 shs	$202.51 million
Biden replacement revealed? (Ad) A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13. See his shocking evidence in this new report
02/19/2024	$26.07	$26.07	$26.51	$25.61	9,000 shs	$204.39 million
02/16/2024	$26.39	$26.07 -1.21%	$26.51	$25.61	9,061 shs	$204.39 million
02/15/2024	$25.59	$26.39 +3.13%	$26.65	$25.58	10,493 shs	$206.90 million
02/14/2024	$24.90	$25.59 +2.77%	$26.08	$25.01	13,308 shs	$200.63 million
02/13/2024	$26.47	$24.90 -5.93%	$26.06	$24.90	16,195 shs	$195.22 million
02/12/2024	$25.94	$26.47 +2.04%	$26.95	$25.86	10,945 shs	$207.58 million
02/09/2024	$25.05	$25.94 +3.55%	$26.00	$25.25	11,543 shs	$203.37 million
02/08/2024	$24.62	$25.05 +1.75%	$25.75	$24.60	19,781 shs	$196.39 million
02/07/2024	$25.54	$24.62 -3.60%	$25.53	$23.49	58,820 shs	$193.02 million
02/06/2024	$26.14	$25.54 -2.30%	$26.40	$24.89	12,752 shs	$200.23 million
02/05/2024	$26.90	$26.14 -2.83%	$27.10	$26.06	15,750 shs	$204.94 million
02/02/2024	$27.71	$26.90 -2.92%	$28.00	$26.90	5,785 shs	$210.90 million
02/01/2024	$27.75	$27.71 -0.14%	$28.03	$26.88	17,275 shs	$217.25 million
01/31/2024	$29.47	$27.75 -5.84%	$29.34	$27.75	12,062 shs	$217.56 million
01/30/2024	$29.93	$29.47 -1.54%	$29.70	$29.35	5,325 shs	$231.05 million
01/29/2024	$29.72	$29.93 +0.71%	$30.00	$29.45	4,202 shs	$234.65 million
01/26/2024	$29.99	$29.72 -0.90%	$30.23	$29.72	5,731 shs	$233.01 million
01/25/2024	$29.57	$29.99 +1.42%	$30.50	$29.66	15,496 shs	$235.12 million
01/24/2024	$28.90	$29.57 +2.32%	$29.63	$28.88	10,536 shs	$231.83 million
01/23/2024	$29.40	$28.90 -1.70%	$29.66	$28.90	10,699 shs	$226.58 million
01/22/2024	$28.59	$29.40 +2.83%	$29.40	$28.62	7,857 shs	$230.50 million
01/19/2024	$28.02	$28.59 +2.03%	$28.59	$27.90	4,218 shs	$224.15 million
01/18/2024	$27.90	$28.02 +0.43%	$28.24	$27.77	7,789 shs	$219.68 million
01/17/2024	$28.50	$27.90 -2.11%	$28.09	$27.82	9,439 shs	$218.74 million
01/16/2024	$28.21	$28.50 +1.03%	$28.56	$27.42	10,131 shs	$223.44 million
01/15/2024	$28.21	$28.21	$29.02	$27.82	6,500 shs	$221.17 million

Related Companies:

This page (NASDAQ:BWFG) was last updated on 4/15/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

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

Bankwell Financial Group Stock Price Performance

BWFG Stock Chart for Monday, April, 15, 2024

Bankwell Financial Group Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info