Bankwell Financial (NQ: BWFG )

30.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 30.25 30.36 30.16 30.36 4,117 +0.24(+0.78%)
Dec 30, 2021 29.92 30.35 29.75 30.12 8,753 +0.12(+0.42%)
Dec 29, 2021 30.32 30.32 29.54 29.99 6,310 +0.50(+1.69%)
Dec 28, 2021 29.42 29.92 29.33 29.50 46,383 -0.20(-0.68%)
Dec 27, 2021 29.42 29.76 29.14 29.70 13,702 +0.16(+0.53%)
Dec 23, 2021 29.00 29.90 29.00 29.54 19,645 +0.55(+1.88%)
Dec 22, 2021 29.59 29.80 28.87 29.00 22,844 -0.14(-0.48%)
Dec 21, 2021 29.06 29.63 29.06 29.14 13,722 -0.12(-0.41%)
Dec 20, 2021 28.65 29.28 28.55 29.26 11,639 +0.20(+0.70%)
Dec 17, 2021 28.89 29.58 28.08 29.05 22,903 -0.05(-0.16%)
Dec 16, 2021 30.45 30.45 28.88 29.10 54,006 +0.07(+0.25%)
Dec 15, 2021 28.75 29.40 28.65 29.02 34,665 +0.36(+1.26%)
Dec 14, 2021 28.33 29.46 28.33 28.66 18,293 -0.18(-0.61%)
Dec 13, 2021 29.73 30.55 28.84 28.84 48,544 -1.04(-3.47%)
Dec 10, 2021 29.70 31.09 29.69 29.87 8,885 +0.18(+0.62%)
Dec 09, 2021 29.42 31.42 29.09 29.69 14,517 +0.34(+1.17%)
Dec 08, 2021 29.11 29.46 28.80 29.35 11,614 +0.42(+1.44%)
Dec 07, 2021 29.45 29.45 28.75 28.93 11,112 +0.33(+1.16%)
Dec 06, 2021 28.78 29.37 28.44 28.60 11,997 +0.16(+0.55%)
Dec 03, 2021 28.60 28.63 28.20 28.44 3,278 -0.44(-1.54%)
Dec 02, 2021 28.59 29.01 28.55 28.89 14,663 +0.43(+1.53%)
Dec 01, 2021 28.56 29.02 28.33 28.45 14,388 -0.07(-0.26%)
Nov 30, 2021 28.81 28.81 28.81 28.53 24,302 -0.20(-0.71%)
Nov 29, 2021 28.39 29.02 28.39 28.73 23,607 +0.43(+1.54%)
Nov 26, 2021 28.65 28.78 28.29 28.29 2,012 -0.99(-3.38%)
Nov 24, 2021 28.92 29.53 28.86 29.28 11,048 +0.18(+0.60%)
Nov 23, 2021 29.20 29.26 28.82 29.11 3,637 +0.03(+0.10%)
Nov 22, 2021 28.77 29.28 28.77 29.08 6,233 +0.35(+1.22%)
Nov 19, 2021 28.52 28.86 28.52 28.73 9,176 +0.02(+0.06%)
Nov 18, 2021 28.92 28.73 28.47 28.71 7,006 -0.24(-0.83%)
Nov 17, 2021 29.02 29.29 28.65 28.95 5,298 -0.17(-0.57%)
Nov 16, 2021 29.21 29.58 29.12 29.12 8,676 +0.31(+1.06%)
Nov 15, 2021 28.75 29.22 28.68 28.81 10,404 -0.06(-0.22%)
Nov 12, 2021 29.20 29.20 28.68 28.88 6,633 -0.63(-2.13%)
Nov 11, 2021 29.43 29.58 29.36 29.50 10,988 -0.06(-0.19%)
Nov 10, 2021 28.94 29.56 29.56 14,828 +0.92(+3.19%)
Nov 09, 2021 28.63 28.80 28.42 28.65 24,422 +0.03(+0.10%)
Nov 08, 2021 28.34 28.62 27.71 28.62 21,423 +0.40(+1.43%)
Nov 05, 2021 28.77 28.88 27.86 28.21 16,431 -0.71(-2.45%)
Nov 04, 2021 28.74 29.11 28.55 28.92 10,710 +0.11(+0.38%)
Nov 03, 2021 28.14 28.86 27.88 28.81 12,579 +0.78(+2.79%)
Nov 02, 2021 27.80 28.03 27.56 28.03 40,904 +0.17(+0.63%)
Nov 01, 2021 27.58 28.07 27.25 27.86 46,698 +0.56(+2.05%)
Oct 29, 2021 27.64 27.76 26.97 27.29 47,726 -0.49(-1.75%)
Oct 28, 2021 27.57 28.05 27.56 27.78 27,205 +0.62(+2.27%)
Oct 27, 2021 27.39 27.17 27.06 27.17 3,167 -0.34(-1.24%)
Oct 26, 2021 27.63 27.51 15,134 -0.11(-0.40%)
Oct 25, 2021 27.66 27.75 27.47 27.62 16,182 -0.05(-0.17%)
Oct 22, 2021 27.39 27.77 27.31 27.66 10,638 +0.24(+0.87%)
Oct 21, 2021 27.46 27.65 27.31 27.42 5,202 -0.14(-0.50%)
Oct 20, 2021 27.17 27.57 27.11 27.56 22,625 +0.28(+1.04%)
Oct 19, 2021 27.16 27.40 27.14 27.28 4,420 +0.09(+0.34%)
Oct 18, 2021 27.26 27.48 26.98 27.18 36,753 -0.10(-0.37%)
Oct 15, 2021 27.39 27.52 27.29 27.29 6,589 -0.09(-0.34%)
Oct 14, 2021 27.38 27.44 27.23 27.38 6,413 +0.13(+0.47%)
Oct 13, 2021 27.31 27.31 26.84 27.25 16,218 -0.13(-0.47%)
Oct 12, 2021 27.39 27.47 27.29 27.38 23,917 -0.08(-0.30%)
Oct 11, 2021 27.65 27.66 27.40 27.46 2,169 -0.06(-0.20%)
Oct 08, 2021 27.30 27.62 27.30 27.51 9,493 +0.14(+0.50%)
Oct 07, 2021 27.57 27.62 27.29 27.38 8,331 -0.10(-0.37%)
Oct 06, 2021 27.47 27.48 27.26 27.48 5,637 -0.07(-0.27%)
Oct 05, 2021 27.36 27.57 27.34 27.55 18,127 +0.35(+1.28%)
Oct 04, 2021 27.12 27.41 27.11 27.20 21,654 +0.27(+0.99%)
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.