Bankwell Financial (NQ: BWFG )

30.47 +0.27 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 16.18 16.49 16.12 16.18 28,370 -0.03(-0.20%)
Jan 28, 2016 16.18 16.32 16.10 16.21 38,130 +0.03(+0.21%)
Jan 27, 2016 16.18 16.20 16.13 16.18 42,019 -0.02(-0.10%)
Jan 26, 2016 16.25 16.30 16.14 16.20 30,133 -0.15(-0.91%)
Jan 25, 2016 16.14 16.35 16.14 16.35 7,304 +0.17(+1.03%)
Jan 22, 2016 16.18 16.26 16.16 16.18 16,553 +0.00(+0.00%)
Jan 21, 2016 16.20 16.25 16.10 16.18 35,558 +0.01(+0.05%)
Jan 20, 2016 16.10 16.38 16.10 16.17 22,554 +0.01(+0.05%)
Jan 19, 2016 16.37 16.40 16.10 16.16 6,676 +0.02(+0.10%)
Jan 15, 2016 16.16 16.15 16.15 16.15 10,726 -0.03(-0.21%)
Jan 14, 2016 16.23 16.25 16.14 16.18 54,465 -0.12(-0.76%)
Jan 13, 2016 16.43 16.43 15.93 16.30 39,214 -0.21(-1.26%)
Jan 12, 2016 16.43 16.51 16.32 16.51 5,462 +0.00(+0.00%)
Jan 11, 2016 16.54 16.59 16.40 16.51 8,424 +0.08(+0.51%)
Jan 08, 2016 16.30 16.43 16.30 16.43 9,075 +0.03(+0.20%)
Jan 07, 2016 16.50 16.59 16.35 16.40 10,423 +0.00(+0.00%)
Jan 06, 2016 16.42 16.43 16.36 16.40 5,112 -0.04(-0.25%)
Jan 05, 2016 16.54 16.54 16.30 16.44 1,994 +0.01(+0.05%)
Jan 04, 2016 16.50 16.50 16.30 16.43 11,136 -0.04(-0.25%)
Dec 31, 2015 16.53 16.47 16.47 16.47 22,899 +0.04(+0.25%)
Dec 30, 2015 16.50 16.50 16.35 16.43 5,973 +0.04(+0.25%)
Dec 29, 2015 16.33 16.56 16.27 16.39 13,838 +0.02(+0.15%)
Dec 28, 2015 16.26 16.50 16.26 16.36 5,835 +0.09(+0.56%)
Dec 24, 2015 16.38 16.27 16.27 16.27 1,205 -0.12(-0.71%)
Dec 23, 2015 16.29 16.44 16.26 16.39 4,824 +0.19(+1.18%)
Dec 22, 2015 16.18 16.50 16.17 16.20 11,239 -0.10(-0.61%)
Dec 21, 2015 16.19 16.33 16.18 16.30 2,448 +0.16(+0.98%)
Dec 18, 2015 16.14 16.53 16.14 16.14 3,334 -0.04(-0.26%)
Dec 17, 2015 16.17 16.35 16.10 16.18 14,569 +0.02(+0.15%)
Dec 16, 2015 16.45 16.45 16.14 16.15 3,278 -0.23(-1.42%)
Dec 15, 2015 16.43 16.43 16.10 16.39 10,361 +0.02(+0.10%)
Dec 14, 2015 16.11 16.46 16.10 16.37 11,165 +0.26(+1.60%)
Dec 11, 2015 15.99 16.31 15.97 16.11 29,857 -0.15(-0.92%)
Dec 10, 2015 16.27 16.27 16.18 16.26 5,410 -0.01(-0.05%)
Dec 09, 2015 16.23 16.27 16.18 16.27 3,733 +0.23(+1.45%)
Dec 08, 2015 16.02 16.06 15.97 16.04 10,601 -0.03(-0.21%)
Dec 07, 2015 16.22 16.22 16.07 16.07 1,187 -0.16(-0.97%)
Dec 04, 2015 16.35 16.48 16.03 16.23 7,067 -0.07(-0.46%)
Dec 03, 2015 16.15 16.35 16.05 16.30 774 +0.16(+0.97%)
Dec 02, 2015 16.42 16.42 16.02 16.15 12,427 -0.30(-1.81%)
Dec 01, 2015 16.27 16.44 15.99 16.44 15,945 +0.14(+0.86%)
Nov 30, 2015 16.46 16.46 16.20 16.30 4,132 +0.17(+1.03%)
Nov 27, 2015 16.30 16.40 15.94 16.14 5,674 -0.17(-1.02%)
Nov 25, 2015 16.01 16.30 16.30 16.30 22,112 +0.37(+2.34%)
Nov 24, 2015 16.06 16.06 15.93 15.93 3,847 -0.24(-1.48%)
Nov 23, 2015 16.11 16.34 15.96 16.17 14,206 -0.22(-1.36%)
Nov 20, 2015 15.96 16.48 15.96 16.39 1,847 +0.05(+0.30%)
Nov 19, 2015 16.23 16.39 15.98 16.34 1,424 +0.08(+0.51%)
Nov 18, 2015 15.83 16.37 15.81 16.26 7,854 +0.28(+1.76%)
Nov 17, 2015 15.96 16.10 15.82 15.98 3,623 +0.17(+1.05%)
Nov 16, 2015 15.95 16.52 15.82 15.82 6,283 -0.46(-2.80%)
Nov 13, 2015 16.25 16.48 16.02 16.27 6,352 -0.28(-1.70%)
Nov 12, 2015 16.34 16.55 16.17 16.55 14,665 +0.11(+0.65%)
Nov 11, 2015 16.54 16.55 16.30 16.44 3,540 -0.09(-0.55%)
Nov 10, 2015 16.44 16.55 16.01 16.54 14,005 -0.02(-0.10%)
Nov 09, 2015 16.28 16.55 16.15 16.55 22,522 +0.46(+2.83%)
Nov 06, 2015 15.91 16.18 15.91 16.10 9,137 +0.11(+0.67%)
Nov 05, 2015 16.03 16.11 15.82 15.99 18,615 +0.02(+0.16%)
Nov 04, 2015 15.93 16.08 15.85 15.96 31,788 +0.03(+0.21%)
Nov 03, 2015 15.95 16.06 15.75 15.93 57,283 -0.09(-0.57%)
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.