Bankwell Financial (NQ: BWFG )

25.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 25.24 25.27 24.77 24.78 36,073 -0.52(-2.07%)
Apr 29, 2021 24.56 25.79 24.56 25.31 18,638 +0.34(+1.36%)
Apr 28, 2021 25.26 25.26 24.97 24.97 14,809 -0.32(-1.27%)
Apr 27, 2021 25.32 25.66 24.96 25.29 19,371 -0.17(-0.68%)
Apr 26, 2021 25.59 25.59 25.31 25.46 10,026 +0.06(+0.25%)
Apr 23, 2021 25.16 25.62 25.16 25.40 13,731 +0.57(+2.29%)
Apr 22, 2021 25.38 25.42 24.63 24.83 15,249 -0.37(-1.46%)
Apr 21, 2021 25.07 25.43 25.04 25.20 18,326 +0.24(+0.96%)
Apr 20, 2021 25.06 25.33 24.72 24.96 23,094 -0.40(-1.59%)
Apr 19, 2021 25.38 25.51 24.75 25.36 19,197 +0.04(+0.14%)
Apr 16, 2021 25.68 25.68 24.94 25.33 25,501 -0.17(-0.65%)
Apr 15, 2021 25.00 25.57 25.00 25.49 9,284 +0.39(+1.54%)
Apr 14, 2021 25.09 25.33 24.45 25.11 14,716 +0.15(+0.59%)
Apr 13, 2021 25.20 25.20 24.88 24.96 29,555 -0.26(-1.02%)
Apr 12, 2021 25.21 25.33 24.91 25.22 15,156 +0.17(+0.66%)
Apr 09, 2021 25.14 25.33 24.39 25.05 14,058 +0.11(+0.44%)
Apr 08, 2021 24.80 25.13 24.29 24.94 39,093 +0.05(+0.18%)
Apr 07, 2021 24.83 25.16 24.62 24.89 65,758 -0.21(-0.84%)
Apr 06, 2021 25.06 25.23 25.00 25.11 7,456 -0.13(-0.51%)
Apr 05, 2021 25.03 25.55 24.50 25.23 39,423 +0.48(+1.93%)
Apr 01, 2021 23.66 25.32 23.66 24.76 25,719 +0.03(+0.11%)
Mar 31, 2021 24.87 25.23 24.21 24.73 35,000 -0.14(-0.55%)
Mar 30, 2021 24.48 24.99 24.08 24.87 27,167 +0.36(+1.46%)
Mar 29, 2021 24.31 24.77 24.11 24.51 45,713 -0.30(-1.22%)
Mar 26, 2021 24.81 24.82 24.46 24.81 21,578 +0.59(+2.42%)
Mar 25, 2021 24.15 24.40 23.86 24.22 32,429 +0.46(+1.93%)
Mar 24, 2021 23.50 24.62 23.50 23.77 32,232 +0.19(+0.82%)
Mar 23, 2021 23.92 23.92 23.40 23.57 22,658 -0.56(-2.32%)
Mar 22, 2021 24.96 24.96 23.59 24.13 36,829 -1.15(-4.54%)
Mar 19, 2021 24.70 25.28 24.00 25.28 80,537 +0.48(+1.92%)
Mar 18, 2021 24.69 25.27 24.39 24.80 30,741 +0.25(+1.01%)
Mar 17, 2021 25.04 25.58 24.25 24.55 19,234 -0.34(-1.36%)
Mar 16, 2021 24.77 25.11 24.11 24.89 85,879 -0.11(-0.44%)
Mar 15, 2021 25.93 26.00 24.77 25.00 40,842 -0.99(-3.81%)
Mar 12, 2021 25.71 26.01 25.27 26.00 33,348 +0.50(+1.94%)
Mar 11, 2021 26.18 26.18 25.28 25.50 37,822 -0.89(-3.37%)
Mar 10, 2021 25.24 26.42 25.14 26.39 34,787 +1.01(+3.98%)
Mar 09, 2021 25.65 26.35 25.11 25.38 23,389 -0.35(-1.35%)
Mar 08, 2021 25.23 26.29 24.93 25.73 63,917 +0.68(+2.71%)
Mar 05, 2021 24.67 25.51 24.26 25.05 38,579 +0.71(+2.90%)
Mar 04, 2021 24.65 24.86 23.59 24.34 38,138 +0.47(+1.96%)
Mar 03, 2021 23.21 24.59 23.05 23.88 47,642 +0.79(+3.42%)
Mar 02, 2021 23.18 23.27 22.94 23.09 21,004 -0.41(-1.76%)
Mar 01, 2021 23.13 23.50 22.95 23.50 22,330 +0.74(+3.27%)
Feb 26, 2021 23.77 23.77 22.64 22.76 27,790 -0.05(-0.24%)
Feb 25, 2021 23.04 23.22 22.64 22.81 50,412 -0.08(-0.36%)
Feb 24, 2021 22.51 23.08 22.38 22.89 26,888 +0.57(+2.55%)
Feb 23, 2021 21.86 22.39 21.86 22.32 23,718 +0.36(+1.63%)
Feb 22, 2021 21.32 22.45 21.32 21.97 38,401 +0.63(+2.97%)
Feb 19, 2021 20.24 21.33 20.24 21.33 38,252 +1.15(+5.68%)
Feb 18, 2021 20.06 20.87 19.98 20.19 73,823 +0.18(+0.92%)
Feb 17, 2021 20.30 20.30 19.91 20.00 57,572 -0.09(-0.46%)
Feb 16, 2021 19.28 20.37 19.27 20.10 38,831 +0.81(+4.19%)
Feb 12, 2021 18.81 19.50 18.81 19.29 134,919 +0.57(+3.04%)
Feb 11, 2021 19.10 19.50 18.48 18.72 31,641 -0.24(-1.26%)
Feb 10, 2021 19.08 19.58 18.77 18.96 17,613 +0.18(+0.97%)
Feb 09, 2021 19.04 19.10 18.67 18.77 19,444 -0.14(-0.72%)
Feb 08, 2021 18.72 19.70 18.46 18.91 29,097 +0.16(+0.88%)
Feb 05, 2021 18.64 18.75 18.51 18.75 7,131 +0.15(+0.83%)
Feb 04, 2021 18.14 18.78 18.03 18.59 97,978 +0.40(+2.20%)
Feb 03, 2021 17.80 18.64 17.76 18.19 18,207 +0.48(+2.73%)
Feb 02, 2021 17.63 18.18 17.63 17.71 19,498 +0.15(+0.83%)
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.