Bankwell Financial (NQ: BWFG )

19.82 USD -0.30 (-1.49%)
Streaming Delayed Price Updated: 4:01 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 19.79 20.64 19.79 20.12 29,100 +0.02(+0.10%)
Jan 14, 2021 19.40 20.43 19.40 20.10 22,070 +0.81(+4.20%)
Jan 13, 2021 19.45 20.12 19.26 19.29 18,747 -0.28(-1.43%)
Jan 12, 2021 19.00 19.60 18.87 19.57 18,507 +0.52(+2.73%)
Jan 11, 2021 19.10 19.58 18.71 19.05 49,592 -0.32(-1.65%)
Jan 08, 2021 19.63 19.64 19.18 19.37 15,000 -0.40(-2.02%)
Jan 07, 2021 19.90 20.04 19.74 19.77 14,827 +0.06(+0.30%)
Jan 06, 2021 19.24 20.32 19.24 19.71 25,479 +0.96(+5.12%)
Jan 05, 2021 19.24 19.25 18.75 18.75 19,871 -0.22(-1.16%)
Jan 04, 2021 19.83 19.83 18.97 18.97 10,795 -0.58(-2.97%)
Dec 31, 2020 19.55 19.55 19.55 5,360 +0.60(+3.17%)
Dec 30, 2020 18.66 19.00 18.66 18.95 5,360 +0.50(+2.71%)
Dec 29, 2020 18.74 18.74 18.22 18.45 12,329 -0.30(-1.60%)
Dec 28, 2020 18.75 18.88 18.68 18.75 27,768 +0.29(+1.57%)
Dec 24, 2020 18.71 18.71 18.44 18.46 5,200 -0.14(-0.75%)
Dec 23, 2020 18.50 18.67 18.50 18.60 8,537 +0.09(+0.49%)
Dec 22, 2020 18.75 18.75 18.51 18.51 3,475 -0.09(-0.48%)
Dec 21, 2020 18.93 18.93 18.50 18.60 18,381 -0.39(-2.05%)
Dec 18, 2020 20.16 20.16 18.99 18.99 46,700 -1.08(-5.38%)
Dec 17, 2020 19.83 20.10 19.31 20.07 11,512 +0.44(+2.24%)
Dec 16, 2020 20.27 20.27 19.56 19.63 16,465 -0.51(-2.53%)
Dec 15, 2020 19.84 20.37 19.84 20.14 15,344 +0.43(+2.18%)
Dec 14, 2020 20.00 20.22 19.71 19.71 11,447 -0.29(-1.45%)
Dec 11, 2020 19.90 20.00 19.70 20.00 4,100 +0.18(+0.91%)
Dec 10, 2020 19.80 20.03 19.76 19.82 10,875 +0.13(+0.66%)
Dec 09, 2020 19.87 20.00 19.64 19.69 15,615 -0.15(-0.76%)
Dec 08, 2020 19.57 19.84 19.40 19.84 8,175 +0.35(+1.80%)
Dec 07, 2020 19.87 20.00 19.49 19.49 12,775 -0.09(-0.46%)
Dec 04, 2020 19.27 19.95 19.27 19.58 7,500 +0.56(+2.94%)
Dec 03, 2020 18.92 19.26 18.92 19.02 3,379 +0.31(+1.66%)
Dec 02, 2020 18.58 19.05 18.58 18.71 9,672 +0.36(+1.96%)
Dec 01, 2020 18.56 18.56 18.31 18.35 19,744 +0.05(+0.27%)
Nov 30, 2020 18.40 18.49 18.27 18.30 14,476 +0.01(+0.05%)
Nov 27, 2020 18.56 18.60 18.22 18.29 4,700 -0.45(-2.40%)
Nov 25, 2020 18.70 19.21 18.70 18.74 6,000 -0.40(-2.09%)
Nov 24, 2020 18.76 19.50 18.67 19.14 22,615 +0.64(+3.46%)
Nov 23, 2020 18.33 18.70 18.33 18.50 10,483 +0.37(+2.04%)
Nov 20, 2020 18.01 18.29 18.01 18.13 7,400 -0.22(-1.20%)
Nov 19, 2020 18.17 18.35 17.92 18.35 11,176 +0.36(+2.00%)
Nov 18, 2020 18.08 18.35 17.99 17.99 6,610 -0.08(-0.44%)
Nov 17, 2020 18.11 18.23 18.05 18.07 6,407 -0.13(-0.71%)
Nov 16, 2020 17.60 18.49 17.52 18.20 15,948 +1.02(+5.94%)
Nov 13, 2020 17.20 17.49 17.17 17.18 26,900 +0.02(+0.12%)
Nov 12, 2020 17.24 17.24 16.80 17.16 10,675 +0.06(+0.35%)
Nov 11, 2020 17.05 17.15 17.00 17.10 8,814 -0.09(-0.52%)
Nov 10, 2020 17.09 17.45 16.88 17.19 32,266 +0.40(+2.38%)
Nov 09, 2020 16.94 17.31 16.48 16.79 27,919 +1.10(+7.01%)
Nov 06, 2020 15.60 15.75 15.60 15.69 7,800 -0.07(-0.44%)
Nov 05, 2020 15.57 16.23 15.57 15.76 7,712 +0.25(+1.61%)
Nov 04, 2020 16.56 17.32 15.35 15.51 12,113 -1.39(-8.22%)
Nov 03, 2020 16.95 17.69 16.38 16.90 19,265 +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.