Bankwell Financial (NQ: BWFG )

25.48 -0.10 (-0.39%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.55 17.81 17.37 17.73 16,016 +0.17(+0.99%)
Jan 28, 2021 17.91 19.14 17.55 17.56 33,889 -0.13(-0.72%)
Jan 27, 2021 17.81 18.06 17.32 17.68 29,583 -0.54(-2.95%)
Jan 26, 2021 18.71 18.85 18.12 18.22 15,726 -0.16(-0.89%)
Jan 25, 2021 18.35 18.58 18.09 18.39 11,969 -0.16(-0.88%)
Jan 22, 2021 18.10 18.56 18.04 18.55 27,095 +0.41(+2.26%)
Jan 21, 2021 18.30 18.53 18.10 18.14 18,202 -0.13(-0.70%)
Jan 20, 2021 18.68 18.68 18.14 18.27 9,408 +0.20(+1.11%)
Jan 19, 2021 18.60 18.60 17.98 18.07 20,925 -0.27(-1.49%)
Jan 15, 2021 18.04 18.81 18.04 18.34 31,922 +0.02(+0.10%)
Jan 14, 2021 17.68 18.62 17.68 18.32 24,210 +0.74(+4.20%)
Jan 13, 2021 17.73 18.34 17.56 17.58 20,565 -0.26(-1.43%)
Jan 12, 2021 17.32 17.87 17.20 17.84 20,302 +0.47(+2.73%)
Jan 11, 2021 17.41 17.84 17.06 17.37 54,401 -0.29(-1.65%)
Jan 08, 2021 17.89 17.91 17.48 17.66 16,454 -0.36(-2.02%)
Jan 07, 2021 18.14 18.27 17.99 18.02 16,265 +0.05(+0.30%)
Jan 06, 2021 17.54 18.52 17.54 17.97 27,950 +0.88(+5.12%)
Jan 05, 2021 17.54 17.55 17.09 17.09 21,798 -0.20(-1.16%)
Jan 04, 2021 18.08 18.08 17.29 17.29 11,842 -0.53(-2.97%)
Dec 31, 2020 17.82 17.82 17.82 5,879 +0.55(+3.17%)
Dec 30, 2020 17.01 17.32 17.01 17.27 5,879 +0.46(+2.71%)
Dec 29, 2020 17.08 17.08 16.61 16.82 13,524 -0.27(-1.60%)
Dec 28, 2020 17.09 17.21 17.03 17.09 30,461 +0.26(+1.57%)
Dec 24, 2020 17.06 17.06 16.81 16.83 5,704 -0.13(-0.75%)
Dec 23, 2020 16.86 17.02 16.86 16.96 9,365 +0.08(+0.49%)
Dec 22, 2020 17.09 17.09 16.87 16.87 3,812 -0.08(-0.48%)
Dec 21, 2020 17.26 17.26 16.86 16.96 20,163 -0.36(-2.05%)
Dec 18, 2020 18.38 18.38 17.31 17.31 51,229 -0.98(-5.38%)
Dec 17, 2020 18.08 18.32 17.60 18.30 12,628 +0.40(+2.24%)
Dec 16, 2020 18.48 18.48 17.83 17.89 18,061 -0.46(-2.53%)
Dec 15, 2020 18.09 18.57 18.09 18.36 16,832 +0.39(+2.18%)
Dec 14, 2020 18.23 18.43 17.97 17.97 12,557 -0.26(-1.45%)
Dec 11, 2020 18.14 18.23 17.96 18.23 4,497 +0.16(+0.91%)
Dec 10, 2020 18.05 18.26 18.01 18.07 11,929 +0.12(+0.66%)
Dec 09, 2020 18.11 18.23 17.90 17.95 17,129 -0.14(-0.76%)
Dec 08, 2020 17.84 18.09 17.68 18.09 8,967 +0.32(+1.80%)
Dec 07, 2020 18.11 18.23 17.77 17.77 14,014 -0.08(-0.46%)
Dec 04, 2020 17.57 18.19 17.57 17.85 8,227 +0.51(+2.94%)
Dec 03, 2020 17.25 17.56 17.25 17.34 3,706 +0.28(+1.66%)
Dec 02, 2020 16.94 17.37 16.94 17.06 10,610 +0.33(+1.96%)
Dec 01, 2020 16.92 16.92 16.69 16.73 21,658 +0.05(+0.27%)
Nov 30, 2020 16.77 16.86 16.65 16.68 15,880 +0.01(+0.05%)
Nov 27, 2020 16.92 16.96 16.61 16.67 5,155 -0.41(-2.40%)
Nov 25, 2020 17.05 17.52 17.05 17.08 6,581 -0.36(-2.09%)
Nov 24, 2020 17.10 17.78 17.01 17.45 24,808 +0.58(+3.46%)
Nov 23, 2020 16.71 17.05 16.71 16.86 11,499 +0.34(+2.04%)
Nov 20, 2020 16.42 16.67 16.42 16.53 8,117 -0.20(-1.20%)
Nov 19, 2020 16.56 16.73 16.34 16.73 12,259 +0.33(+2.00%)
Nov 18, 2020 16.48 16.73 16.40 16.40 7,251 -0.07(-0.44%)
Nov 17, 2020 16.51 16.62 16.45 16.47 7,028 -0.12(-0.71%)
Nov 16, 2020 16.04 16.86 15.97 16.59 17,494 +0.93(+5.94%)
Nov 13, 2020 15.68 15.94 15.65 15.66 29,509 +0.02(+0.12%)
Nov 12, 2020 15.72 15.72 15.31 15.64 11,710 +0.18(+1.18%)
Nov 11, 2020 15.42 15.51 15.37 15.46 9,748 -0.08(-0.52%)
Nov 10, 2020 15.45 15.78 15.26 15.54 35,687 +0.36(+2.38%)
Nov 09, 2020 15.32 15.65 14.90 15.18 30,879 +0.99(+7.01%)
Nov 06, 2020 14.10 14.24 14.10 14.19 8,627 -0.06(-0.44%)
Nov 05, 2020 14.08 14.67 14.08 14.25 8,529 +0.23(+1.61%)
Nov 04, 2020 14.97 15.66 13.88 14.02 13,397 -1.26(-8.23%)
Nov 03, 2020 15.32 15.99 14.80 15.28 21,307 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.