Dark

BWFG
Bankwell Financial Group Inc
stock NASDAQ

Market Open

Sep 11, 2026 9:49:11 AM EDT

67.83USD+0.266%(+0.18)5,098

67.27Bid 68.27Ask 1.00Spread

Pre-market

Sep 11, 2026 9:17:30 AM EDT

68.20USD+0.813%(+0.55)100

After-hours

Sep 10, 2026 4:00:30 PM EDT

67.65USD+0.118%(+0.08)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	68.2000	68.2500	67.5000	67.8300	+0.266%	5,098	0.000%
2026-09-10	66.6600	67.7000	65.9300	67.6500	+1.409%	66,885	+0.266%
2026-09-09	66.1600	67.2500	65.7500	66.7100	+0.831%	79,159	+1.679%
2026-09-08	67.0000	67.3000	66.0500	66.1600	-1.825%	128,136	+2.524%
2026-09-04	66.0200	67.4600	65.3800	67.3900	+1.875%	83,333	+0.653%
2026-09-03	66.4700	66.9000	65.5600	66.1500	+0.410%	55,372	+2.540%
2026-09-02	65.8000	66.5350	63.1200	65.8800	+0.642%	72,367	+2.960%
2026-09-01	65.5900	65.7700	63.9775	65.4600	-0.426%	44,353	+3.621%
2026-08-31	66.3600	66.5600	65.0425	65.7400	-1.232%	43,376	+3.179%
2026-08-28	66.2300	67.2900	65.6000	66.5600	+0.362%	59,119	+1.908%
2026-08-27	65.0700	66.5000	63.4200	66.3200	+1.021%	65,523	+2.277%
2026-08-26	65.7500	66.8450	65.3200	65.6500	-0.152%	69,034	+3.321%
2026-08-25	66.6900	66.7000	65.4900	65.7500	-1.143%	33,506	+3.163%
2026-08-24	66.2000	67.0000	66.0000	66.5100	+0.317%	41,919	+1.985%
2026-08-21	66.3500	67.0700	65.2650	66.3000	+0.363%	83,871	+2.308%
2026-08-20	65.4100	66.4400	65.0000	66.0600	+0.640%	66,089	+2.679%
2026-08-19	67.5000	67.9050	65.6400	65.6400	-2.655%	61,521	+3.336%
2026-08-18	67.6000	68.0550	67.0100	67.4300	-0.340%	59,155	+0.593%
2026-08-17	68.0000	68.3800	67.4050	67.6600	-0.690%	57,610	+0.251%
2026-08-14	68.0000	69.2200	66.2700	68.1300	+0.191%	85,892	-0.440%
2026-08-13	68.0800	68.8400	67.7500	68.0000	+0.015%	61,407	-0.250%
2026-08-12	68.1400	69.0622	67.9000	67.9900	0.000%	61,657	-0.235%
2026-08-11	67.0500	68.0900	66.8950	67.9900	+1.736%	40,471	-0.235%
2026-08-10	67.5700	67.5700	66.1500	66.8300	-0.105%	42,644	+1.496%
2026-08-07	66.8400	66.9200	65.6352	66.9000	+0.045%	46,332	+1.390%
2026-08-06	66.9800	67.6000	66.4100	66.8700	-0.521%	53,166	+1.436%
2026-08-05	67.4100	67.6000	66.6000	67.2200	-0.267%	51,050	+0.907%
2026-08-04	67.2500	68.2000	67.1600	67.4000	-0.178%	69,642	+0.638%
2026-08-03	68.7500	69.5900	67.3900	67.5200	-0.924%	82,331	+0.459%
2026-07-31	67.4000	69.2080	66.0150	68.1500	+0.650%	51,264	-0.470%
2026-07-30	68.5100	68.8500	66.7400	67.7100	-0.514%	66,545	+0.177%
2026-07-29	66.3100	68.1000	65.6050	68.0600	+1.795%	76,177	-0.338%
2026-07-28	65.3400	67.0200	65.3400	66.8600	+3.868%	101,438	+1.451%
2026-07-27	62.4100	64.6100	62.4100	64.3700	+3.472%	69,273	+5.375%
2026-07-24	60.6000	62.4100	60.3400	62.2100	+2.708%	64,048	+9.034%
2026-07-23	60.3900	61.8600	56.0300	60.5700	+1.798%	215,572	+11.986%
2026-07-22	59.5200	60.0500	58.1600	59.5000	-0.998%	67,890	+14.000%
2026-07-21	59.3300	60.6700	59.3300	60.1000	+0.805%	66,945	+12.862%
2026-07-20	60.3400	60.7650	59.4000	59.6200	-0.799%	72,779	+13.771%
2026-07-17	60.6900	61.2100	59.3000	60.1000	-1.813%	113,069	+12.862%
2026-07-16	59.1500	61.2950	59.0200	61.2100	+3.465%	62,036	+10.815%
2026-07-15	58.3800	59.6300	58.3800	59.1600	+1.440%	109,766	+14.655%
2026-07-14	58.4700	59.0850	58.3100	58.3200	-0.257%	61,994	+16.307%
2026-07-13	57.9600	58.7200	57.5300	58.4700	+0.810%	75,796	+16.008%
2026-07-10	57.6300	58.3000	56.9300	58.0000	+0.398%	31,031	+16.948%
2026-07-09	56.6400	58.3500	56.4250	57.7700	+2.465%	79,644	+17.414%
2026-07-08	56.8300	57.3900	56.0900	56.3800	-1.777%	126,172	+20.309%
2026-07-07	58.4000	58.4475	56.7500	57.4000	-1.780%	88,377	+18.171%
2026-07-06	58.6400	59.6000	57.9500	58.4400	-0.273%	63,347	+16.068%
2026-07-02	60.2500	60.5000	58.4100	58.6000	-2.722%	114,588	+15.751%
2026-07-01	58.9400	60.4600	58.1850	60.2400	+2.536%	103,352	+12.600%
2026-06-30	59.5100	59.5900	58.5500	58.7500	-1.772%	68,757	+15.455%
2026-06-29	59.6000	59.8900	57.6100	59.8100	+0.067%	79,580	+13.409%
2026-06-26	58.1100	59.7900	57.5800	59.7700	+3.105%	170,235	+13.485%
2026-06-25	58.0400	59.1250	57.6200	57.9700	+0.329%	51,495	+17.009%
2026-06-24	57.6500	58.2500	56.8800	57.7800	+0.452%	113,401	+17.394%
2026-06-23	56.5000	57.8300	56.2300	57.5200	+2.240%	127,370	+17.924%
2026-06-22	56.0200	57.4300	55.7700	56.2600	+0.142%	140,886	+20.565%
2026-06-18	55.2700	56.5000	54.8800	56.1800	+2.631%	154,452	+20.737%
2026-06-17	55.3700	56.2300	53.9600	54.7400	-1.013%	108,347	+23.913%
2026-06-16	55.8000	56.4600	55.0000	55.3000	+0.018%	91,650	+22.658%
2026-06-15	55.9400	56.9800	55.0200	55.2900	-0.629%	60,389	+22.680%
2026-06-12	55.4000	55.9950	54.7450	55.6400	+0.888%	48,212	+21.909%
2026-06-11	56.1600	56.4000	54.5000	55.1500	-1.076%	65,702	+22.992%
2026-06-10	55.7300	56.3999	53.8900	55.7500	+0.796%	77,386	+21.668%
2026-06-09	54.6000	55.6800	54.3800	55.3100	+2.426%	74,846	+22.636%
2026-06-08	53.7000	54.4200	52.4350	54.0000	+0.615%	38,763	+25.611%
2026-06-05	53.2400	53.9800	53.0150	53.6700	+0.808%	29,684	+26.383%
2026-06-04	51.9400	53.4900	51.9400	53.2400	+3.570%	53,514	+27.404%
2026-06-03	52.2500	52.2500	50.7700	51.4050	-2.476%	69,438	+31.952%
2026-06-02	51.6300	52.9100	51.6300	52.7100	+1.757%	29,797	+28.685%
2026-06-01	52.1700	52.1700	50.2701	51.8000	-0.994%	73,442	+30.946%
2026-05-29	52.3100	52.8800	52.1700	52.3200	-0.457%	25,750	+29.644%
2026-05-28	52.7350	52.7350	51.7400	52.5600	-0.228%	37,582	+29.053%
2026-05-27	52.6000	53.0000	52.2850	52.6800	+0.362%	22,207	+28.759%
2026-05-26	52.4100	52.8250	52.0900	52.4900	+0.768%	32,103	+29.225%
2026-05-22	52.8700	53.0100	51.6400	52.0900	-1.289%	47,578	+30.217%
2026-05-21	51.8000	52.8400	51.4950	52.7700	+1.500%	45,900	+28.539%
2026-05-20	51.2100	52.1200	51.2100	51.9900	+1.404%	24,671	+30.467%
2026-05-19	51.3100	51.6500	51.1550	51.2700	-0.097%	22,173	+32.300%
2026-05-18	50.9700	52.0000	50.9700	51.3200	+1.513%	52,944	+32.171%
2026-05-15	50.8800	50.8975	50.2000	50.5550	-0.950%	21,204	+34.171%
2026-05-14	50.4500	51.2050	50.4150	51.0400	+1.089%	33,463	+32.896%
2026-05-13	50.2600	50.7750	49.9650	50.4900	-0.336%	31,758	+34.343%
2026-05-12	51.0300	51.0300	50.0900	50.6600	-1.344%	16,855	+33.893%
2026-05-11	51.8000	52.0300	50.9400	51.3500	-1.929%	25,838	+32.093%
2026-05-08	51.7700	52.5500	51.4300	52.3600	+0.480%	31,935	+29.545%
2026-05-07	52.2800	52.9750	51.8400	52.1100	-0.439%	45,177	+30.167%
2026-05-06	52.3900	52.5750	51.9200	52.3400	+0.634%	20,144	+29.595%
2026-05-05	50.7700	52.2750	50.7700	52.0100	+2.929%	59,285	+30.417%
2026-05-04	51.8300	52.3400	50.3400	50.5300	-3.125%	53,700	+34.237%
2026-05-01	51.6050	52.9200	51.4300	52.1600	+0.851%	45,932	+30.042%
2026-04-30	52.0000	52.9800	51.7000	51.7200	-1.542%	27,651	+31.148%
2026-04-29	53.1800	53.5600	52.1525	52.5300	-1.241%	55,725	+29.126%
2026-04-28	51.9500	53.2600	51.9500	53.1900	+2.942%	62,364	+27.524%
2026-04-27	50.5600	51.9700	50.5600	51.6700	+2.195%	48,944	+31.275%
2026-04-24	50.3700	50.6400	49.0000	50.5600	+0.377%	66,564	+34.157%
2026-04-23	49.6000	50.6450	46.9200	50.3700	+1.902%	58,336	+34.663%
2026-04-22	50.9600	50.9900	47.5845	49.4300	-2.888%	69,471	+37.224%
2026-04-21	52.8600	53.0000	50.6800	50.9000	-3.962%	42,892	+33.261%
2026-04-20	52.5000	53.2800	52.5000	53.0000	+0.569%	43,922	+27.981%
2026-04-17	51.8500	53.8600	51.7100	52.7000	+2.910%	49,440	+28.710%
2026-04-16	52.1800	52.2500	50.8900	51.2100	-2.364%	37,313	+32.455%
2026-04-15	52.5800	52.8100	51.8650	52.4500	-0.361%	48,294	+29.323%
2026-04-14	52.5100	52.6900	51.8000	52.6400	+0.095%	53,292	+28.856%
2026-04-13	52.7300	52.9000	52.2100	52.5900	-0.586%	81,981	+28.979%
2026-04-10	53.4100	53.5200	52.4050	52.9000	-0.955%	42,016	+28.223%
2026-04-09	51.6200	53.5800	51.3125	53.4100	+2.436%	54,633	+26.999%
2026-04-08	52.1800	52.8500	51.5050	52.1400	+2.820%	58,311	+30.092%
2026-04-07	49.8000	50.7200	49.2000	50.7100	+1.684%	105,304	+33.761%
2026-04-06	49.3300	50.2000	45.1100	49.8700	+0.911%	19,588	+36.014%
2026-04-02	48.6600	49.7650	48.0500	49.4200	+0.243%	24,899	+37.252%
2026-04-01	48.4200	49.7900	48.3800	49.3000	+1.608%	33,144	+37.586%
2026-03-31	48.5700	49.0450	47.5100	48.5200	+1.104%	42,133	+39.798%
2026-03-30	47.8900	47.9900	47.3000	47.9900	+1.053%	21,281	+41.342%
2026-03-27	47.7800	47.9900	46.6500	47.4900	-1.042%	49,508	+42.830%
2026-03-26	47.8400	48.5800	47.5000	47.9900	+0.146%	20,104	+41.342%
2026-03-25	47.5950	48.3500	46.5000	47.9200	+0.356%	25,873	+41.548%
2026-03-24	46.9800	48.2000	46.9100	47.7500	+0.717%	22,991	+42.052%
2026-03-23	47.1500	49.1900	46.7700	47.4100	+2.023%	31,398	+43.071%
2026-03-20	46.4500	46.6000	45.5900	46.4700	+0.194%	89,178	+45.965%
2026-03-19	45.5000	46.9100	45.1900	46.3800	+1.399%	15,336	+46.248%
2026-03-18	46.5800	47.4150	45.4400	45.7400	-2.473%	35,376	+48.295%
2026-03-17	47.2600	48.0350	46.3600	46.9000	-0.276%	30,114	+44.627%
2026-03-16	47.0500	48.2600	46.8800	47.0300	+0.427%	33,627	+44.227%
2026-03-13	47.4900	47.5100	46.1050	46.8300	-0.213%	40,102	+44.843%
2026-03-12	46.5300	47.2500	45.8900	46.9300	+0.449%	41,764	+44.534%
2026-03-11	46.4400	47.4499	45.9500	46.7200	-0.384%	51,470	+45.184%
2026-03-10	46.2700	47.4000	45.5700	46.9000	+0.860%	45,297	+44.627%
2026-03-09	45.6000	46.6400	44.9200	46.5000	+0.389%	28,028	+45.871%
2026-03-06	46.0300	46.5700	45.2900	46.3200	-1.384%	34,073	+46.438%
2026-03-05	47.5200	48.1600	46.1100	46.9700	-2.471%	29,833	+44.411%
2026-03-04	47.4200	48.5950	47.4200	48.1600	+1.582%	21,544	+40.843%
2026-03-03	47.2700	47.8450	46.4100	47.4100	-0.982%	15,325	+43.071%
2026-03-02	46.5000	48.2200	45.7000	47.8800	+2.527%	30,515	+41.667%
2026-02-27	47.7100	48.1800	46.5800	46.7000	-3.552%	48,251	+45.246%
2026-02-26	48.1200	48.4200	47.8450	48.4200	+0.623%	13,989	+40.087%
2026-02-25	48.1200	48.3600	47.4600	48.1200	+0.480%	23,848	+40.960%
2026-02-24	47.3000	48.0000	46.7100	47.8900	+1.807%	36,762	+41.637%
2026-02-23	48.3100	48.5800	46.3800	47.0400	-3.030%	47,677	+44.196%
2026-02-20	48.1000	48.7800	48.1000	48.5100	+0.685%	17,832	+39.827%
2026-02-19	48.3100	48.5400	47.8100	48.1800	-0.516%	16,075	+40.785%
2026-02-18	48.9600	49.0600	48.1000	48.4300	-1.485%	38,148	+40.058%
2026-02-17	48.7400	49.7100	47.8150	49.1600	+0.862%	14,116	+37.978%
2026-02-13	48.6900	48.9700	47.6850	48.7400	+0.661%	14,611	+39.167%
2026-02-12	48.5400	49.1550	47.6600	48.4200	+0.728%	20,692	+40.087%
2026-02-11	49.7700	49.9800	47.9300	48.0700	-3.609%	33,404	+41.107%
2026-02-10	49.5700	49.9700	49.0100	49.8700	-0.060%	27,777	+36.014%
2026-02-09	50.4900	50.6550	49.3800	49.9000	-0.992%	49,454	+35.932%
2026-02-06	50.6700	51.4300	50.0601	50.4000	+0.619%	48,105	+34.583%
2026-02-05	50.0800	51.2800	49.7000	50.0900	-0.773%	32,698	+35.416%
2026-02-04	49.9300	51.2600	49.9300	50.4800	+1.590%	31,835	+34.370%
2026-02-03	49.0700	50.0000	46.1847	49.6900	+1.512%	37,236	+36.506%
2026-02-02	48.2700	49.9999	47.1900	48.9500	+1.577%	40,495	+38.570%
2026-01-30	47.3400	48.8299	46.7300	48.1900	+0.879%	40,911	+40.755%
2026-01-29	47.0751	48.2800	46.7848	47.7700	+1.660%	24,500	+41.993%
2026-01-28	48.0000	48.0000	46.3900	46.9900	-1.592%	23,390	+44.350%
2026-01-27	47.6000	47.8100	47.2500	47.7500	+0.168%	20,753	+42.052%
2026-01-26	47.3100	47.7800	46.6400	47.6700	+0.633%	24,033	+42.291%
2026-01-23	49.0300	49.0300	47.0250	47.3700	-3.602%	21,651	+43.192%
2026-01-22	49.2200	50.1900	48.7350	49.1400	+0.081%	26,403	+38.034%
2026-01-21	47.8900	49.1950	47.7350	49.1000	+4.246%	41,015	+38.147%
2026-01-20	47.0300	48.0500	46.8100	47.1000	-1.361%	24,913	+44.013%
2026-01-16	47.8300	48.6150	47.0001	47.7500	-0.666%	59,243	+42.052%
2026-01-15	46.9800	48.1850	46.9800	48.0700	+2.473%	20,891	+41.107%
2026-01-14	46.5200	47.0199	46.0550	46.9100	+0.450%	38,798	+44.596%
2026-01-13	46.5000	46.8100	46.3100	46.7000	+0.842%	16,952	+45.246%
2026-01-12	46.3400	46.8800	46.1000	46.3100	-0.856%	26,891	+46.469%
2026-01-09	47.5200	47.8200	46.4200	46.7100	-1.539%	25,078	+45.215%
2026-01-08	46.6000	47.7400	46.6000	47.4400	+1.151%	28,651	+42.981%
2026-01-07	47.0000	47.4150	46.2050	46.9000	-0.213%	30,393	+44.627%
2026-01-06	46.4500	47.9990	46.0000	47.0000	+0.578%	40,760	+44.319%
2026-01-05	45.2200	47.7050	45.0800	46.7300	+3.706%	40,435	+45.153%
2026-01-02	45.9700	45.9700	44.8500	45.0600	-1.659%	31,226	+50.533%
2025-12-31	46.4300	47.1000	45.2000	45.8200	-1.695%	31,856	+48.036%
2025-12-30	46.8600	46.8600	46.0500	46.6100	-0.235%	33,792	+45.527%
2025-12-29	47.1800	47.9100	46.5150	46.7200	-0.511%	44,589	+45.184%
2025-12-26	47.4500	48.0800	46.5300	46.9600	-1.654%	37,208	+44.442%
2025-12-24	48.2300	48.3100	47.3650	47.7500	-0.769%	16,796	+42.052%
2025-12-23	48.0700	48.6800	47.8900	48.1200	-0.537%	31,670	+40.960%
2025-12-22	48.9400	49.2800	48.0800	48.3800	-0.779%	63,088	+40.203%
2025-12-19	51.4300	51.4300	48.4700	48.7600	-5.210%	86,040	+39.110%
2025-12-18	50.0000	51.5400	49.7200	51.4400	+3.086%	137,259	+31.862%
2025-12-17	49.9500	50.1900	49.7400	49.9000	+0.382%	106,297	+35.932%
2025-12-16	49.7500	50.3926	49.5800	49.7100	+0.202%	64,472	+36.451%
2025-12-15	49.3400	49.8700	49.3400	49.6100	+1.535%	70,680	+36.726%
2025-12-12	48.9700	49.5200	48.6750	48.8600	+0.308%	74,990	+38.825%
2025-12-11	48.2200	49.0300	48.2200	48.7100	+0.995%	136,937	+39.253%
2025-12-10	47.8900	48.7700	47.5100	48.2300	+0.857%	139,693	+40.639%
2025-12-09	47.5600	48.5000	47.5600	47.8200	+0.357%	36,730	+41.844%
2025-12-08	47.6600	48.0350	47.5001	47.6500	+0.655%	33,779	+42.350%
2025-12-05	47.9900	47.9900	47.2100	47.3400	-0.567%	21,481	+43.283%
2025-12-04	47.5100	47.8900	47.2900	47.6100	+0.762%	22,249	+42.470%
2025-12-03	47.0000	47.6300	46.8000	47.2500	+2.206%	56,466	+43.556%
2025-12-02	46.3500	46.9600	46.1800	46.2300	-0.022%	39,327	+46.723%
2025-12-01	45.6200	48.9500	45.6200	46.2400	+0.741%	24,271	+46.691%
2025-11-28	45.9000	46.3650	45.5550	45.9000	-0.174%	12,888	+47.778%
2025-11-26	45.9700	46.1800	45.3800	45.9800	+0.613%	23,276	+47.521%
2025-11-25	44.6200	46.1100	44.6200	45.7000	+2.650%	73,610	+48.425%
2025-11-24	48.5850	48.5850	44.4100	44.5200	-0.736%	36,883	+52.358%
2025-11-21	43.9000	45.2500	43.9000	44.8500	+2.164%	29,425	+51.237%
2025-11-20	44.8600	45.2655	43.6850	43.9000	-0.858%	15,697	+54.510%
2025-11-19	43.8300	44.9050	43.6450	44.2800	+0.935%	16,681	+53.184%
2025-11-18	43.5300	44.4000	43.4350	43.8700	+0.504%	18,051	+54.616%
2025-11-17	45.1000	45.4800	43.4650	43.6500	-3.386%	17,495	+55.395%
2025-11-14	45.0500	45.3500	44.0650	45.1800	-0.703%	21,359	+50.133%
2025-11-13	45.5000	45.7800	45.0300	45.5000	+0.876%	15,728	+49.077%
2025-11-12	45.2700	45.6000	45.0000	45.1050	+0.033%	34,182	+50.382%
2025-11-11	44.6500	46.0000	44.6500	45.0900	+1.303%	19,393	+50.432%
2025-11-10	44.0900	44.6300	43.3150	44.5100	+1.714%	18,878	+52.393%
2025-11-07	43.2800	43.7700	43.0500	43.7600	+1.016%	21,074	+55.005%
2025-11-06	43.4050	43.9100	43.0400	43.3200	-1.051%	29,870	+56.579%
2025-11-05	43.0000	43.9500	42.8050	43.7800	+1.980%	24,434	+54.934%
2025-11-04	42.7500	43.3300	42.6700	42.9300	-0.256%	16,389	+58.001%
2025-11-03	43.0100	43.7400	42.6100	43.0400	-0.715%	45,960	+57.598%
2025-10-31	43.0200	43.3500	42.5000	43.3500	+0.185%	20,345	+56.471%
2025-10-30	43.5350	43.5350	43.0400	43.2700	+0.558%	9,626	+56.760%
2025-10-29	43.9600	44.4800	42.6900	43.0300	-2.026%	26,564	+57.634%
2025-10-28	44.3400	44.5000	43.9200	43.9200	-0.813%	15,740	+54.440%
2025-10-27	45.2900	45.6900	44.2800	44.2800	-0.740%	25,162	+53.184%
2025-10-24	44.2900	45.4949	44.1000	44.6100	+1.664%	17,541	+52.051%
2025-10-23	45.8200	48.0300	43.5700	43.8800	+0.550%	31,588	+54.581%
2025-10-22	42.9100	44.1100	42.9100	43.6400	+2.273%	20,228	+55.431%
2025-10-21	43.1300	43.1976	42.0200	42.6700	+0.613%	19,864	+58.964%
2025-10-20	40.9900	42.4500	40.8900	42.4100	+3.870%	19,880	+59.939%
2025-10-17	40.7900	41.2218	40.5418	40.8300	+0.369%	15,690	+66.128%
2025-10-16	41.8250	42.4400	40.4450	40.6800	-4.953%	28,595	+66.740%
2025-10-15	43.1900	43.4450	42.6100	42.8000	-0.995%	17,923	+58.481%
2025-10-14	41.9200	43.5750	41.8000	43.2300	+2.538%	23,675	+56.905%
2025-10-13	42.1800	42.3500	41.3850	42.1600	+1.079%	20,214	+60.887%
2025-10-10	42.8000	43.2250	41.6400	41.7100	-2.638%	25,439	+62.623%
2025-10-09	43.0000	43.2000	42.4200	42.8400	-0.626%	20,802	+58.333%
2025-10-08	43.5200	43.9900	42.9900	43.1100	-0.324%	17,447	+57.342%
2025-10-07	43.3100	43.7800	43.0500	43.2500	+0.093%	24,470	+56.832%
2025-10-06	43.5900	44.5650	43.2000	43.2100	-0.598%	24,700	+56.978%
2025-10-03	43.0100	43.6300	43.0100	43.4700	+0.672%	17,943	+56.039%
2025-10-02	43.4000	43.5000	42.7500	43.1800	-0.758%	21,902	+57.087%
2025-10-01	44.1000	44.6250	43.1200	43.5100	-1.672%	47,146	+55.895%
2025-09-30	45.0600	45.2400	43.9700	44.2500	-2.145%	68,612	+53.288%
2025-09-29	46.3300	46.3300	45.1000	45.2200	-1.223%	27,774	+50.000%
2025-09-26	45.3600	46.0200	45.3600	45.7800	+1.060%	29,601	+48.165%
2025-09-25	45.6600	46.1100	45.2800	45.3000	-1.500%	27,923	+49.735%
2025-09-24	46.0000	46.8450	45.6000	45.9900	+0.022%	47,233	+47.489%
2025-09-23	45.9500	46.5099	45.7000	45.9800	+0.811%	50,766	+47.521%
2025-09-22	45.4800	46.1000	44.7300	45.6100	+0.044%	73,662	+48.717%
2025-09-19	46.0600	46.0600	44.9950	45.5900	-0.783%	77,541	+48.783%
2025-09-18	45.1800	46.0500	44.8500	45.9500	+1.930%	37,212	+47.617%
2025-09-17	44.5300	46.0000	44.3900	45.0800	+1.612%	49,375	+50.466%
2025-09-16	45.0100	45.6050	44.0300	44.3650	-1.760%	37,794	+52.891%
2025-09-15	45.6500	46.0850	44.4100	45.1600	-1.030%	50,791	+50.199%
2025-09-12	44.8100	46.6250	44.6900	45.6300	+2.103%	63,523	+48.652%
2025-09-11	44.4300	45.0200	44.4300	44.6900	+0.517%	56,889	+51.779%
2025-09-10	44.0000	44.7300	43.9100	44.4600	+1.091%	56,082	+52.564%
2025-09-09	43.8400	44.1050	43.5000	43.9800	+0.274%	47,355	+54.229%
2025-09-08	43.2700	43.9800	43.1050	43.8600	+1.811%	106,526	+54.651%
2025-09-05	43.1800	43.3100	42.1155	43.0800	+0.985%	30,462	+57.451%
2025-09-04	41.9200	42.6600	41.9200	42.6600	+1.741%	39,581	+59.001%
2025-09-03	41.9000	42.2000	41.6000	41.9300	-0.024%	34,514	+61.770%
2025-09-02	41.9700	42.3049	41.5450	41.9400	-0.804%	23,401	+61.731%
2025-08-29	42.7200	42.7200	42.0450	42.2800	-0.447%	17,184	+60.430%
2025-08-28	42.7000	42.9000	42.1000	42.4700	-0.655%	22,436	+59.713%
2025-08-27	42.6000	43.3750	42.4801	42.7500	+0.329%	26,942	+58.667%
2025-08-26	42.0400	42.6400	41.5201	42.6100	+1.695%	85,552	+59.188%
2025-08-25	41.7500	42.0000	41.5300	41.9000	+0.564%	22,213	+61.885%
2025-08-22	40.1900	41.7700	40.1000	41.6650	+4.136%	59,684	+62.799%
2025-08-21	40.4000	40.4800	39.5300	40.0100	-0.990%	13,710	+69.533%
2025-08-20	40.0500	40.5000	40.0000	40.4100	+0.522%	15,793	+67.854%
2025-08-19	40.5400	41.0845	40.1800	40.2000	-0.298%	24,184	+68.731%
2025-08-18	40.2600	40.9204	40.2500	40.3200	+0.149%	23,709	+68.229%
2025-08-15	41.1500	41.1500	40.1100	40.2600	-1.565%	26,088	+68.480%
2025-08-14	41.0600	41.0750	40.4800	40.9000	-0.644%	15,676	+65.844%
2025-08-13	40.9700	41.4600	40.7100	41.1650	+1.043%	22,726	+64.776%
2025-08-12	40.2200	40.9500	40.0000	40.7400	+2.413%	49,343	+66.495%
2025-08-11	39.8900	40.2600	39.5100	39.7800	-0.201%	16,304	+70.513%
2025-08-08	39.0500	39.9600	39.0000	39.8600	+2.205%	26,788	+70.171%
2025-08-07	39.6800	39.6800	38.8901	39.0000	-1.590%	25,020	+73.923%
2025-08-06	39.5100	39.8600	39.1400	39.6300	+0.076%	17,949	+71.158%
2025-08-05	39.9200	40.0000	39.1850	39.6000	-0.826%	30,393	+71.288%
2025-08-04	39.7500	40.7000	39.4800	39.9300	+2.149%	65,761	+69.872%
2025-08-01	39.6000	39.6100	38.9650	39.0900	-2.030%	39,393	+73.523%
2025-07-31	38.5000	39.9890	38.2500	39.9000	+2.994%	67,830	+70.000%
2025-07-30	40.7400	40.7400	38.4550	38.7400	-1.675%	29,840	+75.090%
2025-07-29	40.2300	40.6750	39.3900	39.4000	-1.055%	26,058	+72.157%
2025-07-28	38.2000	41.1300	38.2000	39.8200	+6.499%	37,929	+70.342%
2025-07-25	37.1000	37.5600	36.2250	37.3900	+1.273%	27,580	+81.412%
2025-07-24	37.6400	37.9900	36.8100	36.9200	-1.809%	14,070	+83.722%
2025-07-23	38.3800	38.3800	37.6000	37.6000	-1.079%	18,827	+80.399%
2025-07-22	38.0000	38.3600	37.9000	38.0100	-0.105%	45,669	+78.453%
2025-07-21	38.0200	38.3000	37.8000	38.0500	+0.449%	30,429	+78.265%
2025-07-18	38.3800	39.4050	37.7200	37.8800	-0.316%	28,258	+79.065%
2025-07-17	37.7500	38.4100	37.7500	38.0000	+0.529%	30,287	+78.500%
2025-07-16	37.3200	38.0100	36.5000	37.8000	+1.477%	28,324	+79.444%
2025-07-15	38.3000	38.5700	36.9100	37.2500	-2.843%	23,849	+82.094%
2025-07-14	38.0000	38.4200	37.9500	38.3400	+1.348%	25,578	+76.917%
2025-07-11	37.6000	37.9300	37.5000	37.8300	-0.026%	23,176	+79.302%
2025-07-10	37.9900	38.0000	37.6700	37.8400	+0.252%	15,607	+79.255%
2025-07-09	38.0100	38.0500	37.4800	37.7450	+0.066%	24,592	+79.706%
2025-07-08	37.9100	38.2500	37.7200	37.7200	-0.737%	25,033	+79.825%
2025-07-07	38.4800	38.4800	37.7450	38.0000	+0.370%	26,748	+78.500%
2025-07-03	37.7200	38.0500	37.7000	37.8600	+2.104%	32,959	+79.160%
2025-07-02	36.7850	37.0800	36.5139	37.0800	+1.645%	19,306	+82.929%
2025-07-01	35.8300	37.3100	35.8300	36.4800	+1.249%	21,269	+85.938%
2025-06-30	40.2100	40.2100	36.0300	36.0300	-0.483%	11,366	+88.260%
2025-06-27	36.3000	36.8700	35.9000	36.2050	+0.709%	105,699	+87.350%
2025-06-26	35.6600	36.0000	35.5001	35.9500	+1.841%	20,942	+88.679%
2025-06-25	35.7000	35.7000	35.3000	35.3000	-1.259%	8,910	+92.153%
2025-06-24	35.5000	35.7500	35.5000	35.7500	+1.189%	18,263	+89.734%
2025-06-23	34.8700	35.4360	34.8700	35.3300	+0.426%	16,657	+91.990%
2025-06-20	35.1200	35.3000	34.7600	35.1800	+1.179%	14,646	+92.808%
2025-06-18	34.7900	34.9400	34.5300	34.7700	+1.370%	4,682	+95.082%
2025-06-17	34.2250	34.8750	34.2250	34.3000	-1.437%	12,209	+97.755%
2025-06-16	35.3500	35.3500	33.8497	34.8000	-0.029%	8,892	+94.914%
2025-06-13	35.6300	35.8700	34.7000	34.8100	-2.982%	11,848	+94.858%
2025-06-12	35.5900	35.9700	35.0150	35.8800	+0.787%	10,113	+89.047%
2025-06-11	35.2900	35.7398	35.1200	35.6000	+0.282%	18,907	+90.534%
2025-06-10	35.6000	35.7500	35.1940	35.5000	+1.429%	13,044	+91.070%
2025-06-09	35.8900	35.8900	34.8300	35.0000	-1.851%	10,196	+93.800%
2025-06-06	35.5500	35.7900	35.0300	35.6600	+1.857%	14,479	+90.213%
2025-06-05	34.8500	35.1000	34.6400	35.0100	+0.114%	9,601	+93.745%
2025-06-04	35.2684	35.2684	34.8800	34.9700	-0.455%	10,543	+93.966%
2025-06-03	35.0900	35.5700	35.0900	35.1300	+1.239%	11,241	+93.083%
2025-06-02	34.5100	35.1000	34.2800	34.7000	-0.029%	11,920	+95.476%
2025-05-30	35.1200	35.3900	34.7000	34.7100	-1.308%	8,251	+95.419%
2025-05-29	35.1950	35.3450	34.8500	35.1700	+0.889%	6,970	+92.863%
2025-05-28	35.3400	35.4250	34.8000	34.8600	-1.330%	15,388	+94.578%
2025-05-27	34.5200	35.4027	34.0200	35.3300	+5.557%	19,671	+91.990%
2025-05-23	33.2600	34.0000	33.2600	33.4700	-0.859%	14,979	+102.659%
2025-05-22	34.7750	34.7750	33.7600	33.7600	-1.373%	11,047	+100.918%
2025-05-21	35.3000	35.5500	34.1400	34.2300	-3.821%	16,055	+98.160%
2025-05-20	35.6200	35.8500	35.2995	35.5900	+0.282%	8,780	+90.587%
2025-05-19	35.3500	35.7800	35.1500	35.4900	+0.113%	9,459	+91.124%
2025-05-16	35.7600	35.9991	35.2500	35.4500	-0.784%	19,026	+91.340%
2025-05-15	35.5300	36.0000	35.4000	35.7300	+0.365%	6,858	+89.840%
2025-05-14	35.3800	35.6000	35.1800	35.6000	+2.093%	16,382	+90.534%
2025-05-13	35.2000	35.2000	34.8100	34.8700	-0.371%	10,904	+94.523%
2025-05-12	35.0000	35.7100	34.6752	35.0000	+2.429%	21,529	+93.800%
2025-05-09	34.6900	34.9000	33.9800	34.1700	-1.243%	10,070	+98.507%
2025-05-08	34.6400	35.0000	34.3137	34.6000	+1.795%	13,563	+96.040%
2025-05-07	33.7362	34.0700	33.4400	33.9900	+1.645%	26,454	+99.559%
2025-05-06	33.9950	33.9950	33.2000	33.4400	-1.007%	17,650	+102.841%
2025-05-05	34.7000	34.9400	33.5500	33.7800	-1.945%	13,443	+100.799%
2025-05-02	34.3800	34.5000	33.7500	34.4500	+2.836%	10,880	+96.894%
2025-05-01	33.9100	34.1400	32.9800	33.5000	-1.209%	25,435	+102.478%
2025-04-30	33.1000	33.9900	33.0300	33.9100	+0.713%	18,457	+100.029%
2025-04-29	33.8912	33.9473	33.1700	33.6700	+2.247%	12,676	+101.455%
2025-04-28	32.1900	32.9737	32.1900	32.9300	+2.299%	8,598	+105.982%
2025-04-25	31.6800	32.1900	31.5000	32.1900	+0.909%	14,959	+110.718%
2025-04-24	32.1339	32.1339	31.6250	31.9000	+4.934%	19,354	+112.633%
2025-04-23	30.7680	30.7680	30.4000	30.4000	+0.596%	8,933	+123.125%
2025-04-22	29.7800	30.2200	29.7800	30.2200	+4.387%	5,592	+124.454%
2025-04-21	28.1841	29.8000	28.1841	28.9500	-1.195%	9,866	+134.301%
2025-04-17	29.0400	30.0000	29.0400	29.3000	+0.895%	7,666	+131.502%
2025-04-16	28.4300	29.1200	28.4300	29.0400	+0.763%	11,330	+133.574%
2025-04-15	28.5000	29.0000	28.5000	28.8200	+1.694%	6,393	+135.357%
2025-04-14	28.9600	28.9600	27.9700	28.3400	0.000%	19,188	+139.344%
2025-04-11	28.3800	28.5600	28.3400	28.3400	+0.319%	5,638	+139.344%
2025-04-10	29.8500	29.8500	28.1600	28.2500	-6.796%	11,445	+140.106%
2025-04-09	27.5400	30.8000	26.8001	30.3100	+9.383%	28,665	+123.788%
2025-04-08	28.3200	28.6000	27.5800	27.7100	-1.738%	27,245	+144.785%
2025-04-07	27.9850	28.9700	26.3900	28.2000	+0.750%	11,835	+140.532%
2025-04-04	26.5401	28.1000	26.5401	27.9900	-1.824%	11,189	+142.337%
2025-04-03	28.5900	30.0000	28.5000	28.5100	-5.282%	20,249	+137.917%
2025-04-02	30.7000	30.7000	29.4332	30.1000	+0.669%	11,932	+125.349%
2025-04-01	30.0000	30.0700	29.8600	29.9000	-0.928%	5,714	+126.856%
2025-03-31	30.1000	30.8400	30.0250	30.1800	+0.166%	11,960	+124.751%
2025-03-28	30.7280	30.7280	29.9400	30.1300	-1.761%	9,922	+125.124%
2025-03-27	30.1900	30.6700	30.1900	30.6700	+1.388%	7,535	+121.161%
2025-03-26	30.1500	30.5550	30.1300	30.2500	+0.365%	23,170	+124.231%
2025-03-25	30.6000	30.6800	30.1400	30.1400	-1.600%	33,218	+125.050%
2025-03-24	30.2400	30.8500	29.7150	30.6300	+1.795%	6,903	+121.450%

.dark-mode .GgDxhJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GgDxhJ{ color: #333333; background-color: white; border: 2px solid #333333; }BWFGBankwell Financial Group Incstock NASDAQ

BWFG
Bankwell Financial Group Inc
stock NASDAQ