Bankwell Financial (NQ: BWFG )

30.36 +0.16 (+0.53%)
Streaming Delayed Price Updated: 10:25 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.90 25.02 24.60 24.80 75,981 -0.15(-0.58%)
Jan 30, 2019 24.69 25.12 24.63 24.95 22,470 +0.39(+1.57%)
Jan 29, 2019 24.68 25.02 24.49 24.56 12,071 -0.12(-0.49%)
Jan 28, 2019 24.85 25.11 24.68 24.68 20,359 -0.16(-0.66%)
Jan 25, 2019 24.62 24.89 24.31 24.85 35,769 +0.21(+0.87%)
Jan 24, 2019 24.88 24.94 23.95 24.63 71,172 -0.07(-0.28%)
Jan 23, 2019 24.80 24.93 24.68 24.70 11,012 -0.09(-0.35%)
Jan 22, 2019 24.88 25.10 24.63 24.79 27,838 +0.09(+0.35%)
Jan 18, 2019 24.99 25.32 24.68 24.70 42,060 -0.21(-0.83%)
Jan 17, 2019 24.89 25.32 24.80 24.91 18,613 +0.06(+0.24%)
Jan 16, 2019 24.84 25.28 24.76 24.85 23,555 +0.03(+0.10%)
Jan 15, 2019 24.77 25.02 24.68 24.82 14,693 +0.01(+0.03%)
Jan 14, 2019 24.77 24.98 24.65 24.81 26,944 +0.03(+0.10%)
Jan 11, 2019 24.86 24.86 24.55 24.79 16,428 -0.02(-0.07%)
Jan 10, 2019 24.83 24.83 24.56 24.80 16,840 -0.07(-0.28%)
Jan 09, 2019 25.02 25.43 24.83 24.87 14,821 -0.14(-0.55%)
Jan 08, 2019 24.86 25.07 24.68 25.01 44,987 +0.12(+0.48%)
Jan 07, 2019 24.80 24.90 24.48 24.89 46,441 +0.09(+0.35%)
Jan 04, 2019 24.79 24.89 24.44 24.80 50,333 +0.21(+0.87%)
Jan 03, 2019 24.56 24.87 24.43 24.59 45,694 -0.07(-0.28%)
Jan 02, 2019 24.26 24.87 24.26 24.66 49,870 +0.02(+0.07%)
Dec 31, 2018 23.82 24.85 23.70 24.64 70,489 +0.82(+3.46%)
Dec 28, 2018 23.53 23.83 23.43 23.82 59,537 +0.31(+1.31%)
Dec 27, 2018 23.39 23.80 22.65 23.51 48,876 -0.04(-0.18%)
Dec 26, 2018 23.42 23.82 22.96 23.55 42,020 +0.64(+2.77%)
Dec 24, 2018 23.00 23.21 22.92 22.92 32,273 -0.12(-0.52%)
Dec 21, 2018 22.87 23.46 22.87 23.04 69,674 +0.08(+0.34%)
Dec 20, 2018 23.70 23.73 22.88 22.96 32,821 -0.73(-3.08%)
Dec 19, 2018 23.60 23.82 23.43 23.69 51,508 +0.10(+0.44%)
Dec 18, 2018 23.59 23.77 23.55 23.59 40,326 +0.09(+0.40%)
Dec 17, 2018 23.35 23.73 23.30 23.49 40,703 +0.23(+1.00%)
Dec 14, 2018 23.38 23.82 23.04 23.26 62,800 +0.07(+0.30%)
Dec 13, 2018 23.64 23.71 23.12 23.19 13,624 -0.30(-1.28%)
Dec 12, 2018 23.69 23.73 23.26 23.49 21,381 -0.18(-0.76%)
Dec 11, 2018 24.03 24.03 23.50 23.67 21,748 -0.36(-1.50%)
Dec 10, 2018 24.03 24.38 24.03 24.03 30,500 +0.00(+0.00%)
Dec 07, 2018 23.73 24.59 23.73 24.03 42,643 +0.23(+0.97%)
Dec 06, 2018 23.64 24.43 23.63 23.80 10,594 -0.02(-0.07%)
Dec 04, 2018 25.28 25.30 23.64 23.82 27,613 -1.45(-5.74%)
Dec 03, 2018 25.53 25.53 25.11 25.27 26,273 -0.20(-0.78%)
Nov 30, 2018 25.50 25.53 25.42 25.47 30,176 -0.05(-0.20%)
Nov 29, 2018 25.42 25.53 25.41 25.52 16,527 +0.01(+0.03%)
Nov 28, 2018 25.53 25.53 25.45 25.51 25,526 +0.04(+0.15%)
Nov 27, 2018 25.51 25.53 25.45 25.47 32,776 -0.09(-0.35%)
Nov 26, 2018 25.74 25.74 25.49 25.56 5,603 -0.10(-0.40%)
Nov 23, 2018 25.49 25.66 25.34 25.66 6,990 +0.18(+0.71%)
Nov 21, 2018 25.48 25.48 25.48 0 -0.05(-0.20%)
Nov 20, 2018 25.47 25.75 25.46 25.53 32,906 +0.03(+0.10%)
Nov 19, 2018 25.63 25.72 25.40 25.51 3,908 +0.06(+0.24%)
Nov 16, 2018 25.41 25.65 25.41 25.45 9,204 -0.08(-0.30%)
Nov 15, 2018 25.45 25.53 25.45 25.53 6,806 +0.20(+0.78%)
Nov 14, 2018 25.52 25.80 25.30 25.33 16,484 -0.09(-0.34%)
Nov 13, 2018 25.52 25.60 25.32 25.41 17,564 -0.10(-0.40%)
Nov 12, 2018 25.56 26.17 25.52 25.52 6,979 -0.04(-0.17%)
Nov 09, 2018 25.52 25.73 25.52 25.56 5,732 +0.00(+0.00%)
Nov 08, 2018 25.53 25.63 25.40 25.56 10,225 +0.15(+0.57%)
Nov 07, 2018 25.43 25.46 25.35 25.41 8,314 +0.04(+0.17%)
Nov 06, 2018 25.44 25.85 25.34 25.37 42,467 -0.15(-0.57%)
Nov 05, 2018 25.88 25.96 25.47 25.52 28,046 -0.35(-1.35%)
Nov 02, 2018 26.24 26.29 25.78 25.87 12,985 -0.34(-1.30%)
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.