Free Trial

Bankwell Financial Group (BWFG) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free BWFG Stock Alerts
$24.00
+0.11 (+0.46%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Bankwell Financial Group Stock Price Performance

5 Day
Performance
+0.67%
1 Month
Performance
-4.42%
3 Month
Performance
-10.78%
6 Month
Performance
-8.68%
Year-To-Date
Performance
-20.48%
1 Year
Performance
+6.76%
Receive BWFG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bankwell Financial Group and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

BWFG Stock Chart for Saturday, May, 4, 2024

BWFG Chart by TradingView

Bankwell Financial Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$23.89$24.00
+0.46%		$24.00$23.703,545 shs$189.84 million
05/02/2024$23.60$23.89
+1.23%		$23.94$23.558,389 shs$188.97 million
05/01/2024$22.93$23.60
+2.92%		$23.74$22.7612,011 shs$186.68 million
04/30/2024$23.50$22.93
-2.43%		$23.35$22.7025,607 shs$181.38 million
04/29/2024$23.84$23.50
-1.43%		$23.79$23.506,925 shs$185.89 million
04/26/2024$23.82$23.84
+0.08%		$24.15$23.4710,913 shs$188.57 million
04/25/2024$24.99$23.82
-4.68%		$24.90$23.4816,395 shs$188.37 million
04/24/2024$25.07$24.99
-0.32%		$25.20$24.808,998 shs$197.67 million
04/23/2024$25.33$25.07
-1.03%		$25.33$25.026,779 shs$198.30 million
04/22/2024$24.62$25.33
+2.88%		$25.34$24.4614,369 shs$200.36 million
04/19/2024$23.63$24.62
+4.19%		$24.63$23.4714,403 shs$194.74 million
04/18/2024$23.46$23.63
+0.72%		$23.75$23.4411,810 shs$187.62 million
04/17/2024$23.19$23.46
+1.16%		$23.65$23.0415,864 shs$186.27 million
04/16/2024$23.41$23.19
-0.94%		$23.25$22.936,819 shs$184.13 million
04/15/2024$24.10$23.41
-2.84%		$24.32$22.4734,230 shs$185.88 million
04/12/2024$24.48$24.10
-1.57%		$24.60$24.0011,962 shs$191.31 million
04/11/2024$24.63$24.48
-0.61%		$24.88$24.1012,936 shs$194.32 million
04/10/2024$24.91$24.63
-1.12%		$24.95$24.6113,984 shs$195.56 million
04/09/2024$25.21$24.91
-1.19%		$25.41$24.915,647 shs$197.79 million
04/08/2024$25.20$25.21
+0.04%		$25.70$25.0413,921 shs$200.17 million
04/05/2024$25.02$25.20
+0.72%		$25.54$24.906,097 shs$200.09 million
04/04/2024$25.11$25.02
-0.36%		$25.32$25.025,102 shs$198.66 million
04/03/2024$25.26$25.11
-0.59%		$25.54$24.8514,669 shs$199.37 million
04/02/2024$25.21$25.26
+0.20%		$25.26$25.107,139 shs$200.56 million
04/01/2024$25.94$25.21
-2.81%		$25.43$25.177,509 shs$200.12 million
03/29/2024$25.94$25.94$25.94$25.357,681 shs$205.96 million
03/28/2024$25.58$25.94
+1.41%		$25.94$25.357,681 shs$205.96 million
03/27/2024$25.31$25.58
+1.07%		$25.91$25.3112,127 shs$203.11 million
03/26/2024$25.76$25.31
-1.75%		$25.80$25.3111,016 shs$200.91 million
03/25/2024$25.69$25.76
+0.27%		$25.93$25.766,524 shs$204.53 million
03/22/2024$26.30$25.69
-2.32%		$26.25$25.697,407 shs$203.98 million
03/21/2024$25.66$26.30
+2.49%		$26.30$25.5016,902 shs$208.82 million
03/20/2024$25.25$25.66
+1.62%		$25.67$25.1915,357 shs$203.74 million
03/19/2024$25.30$25.25
-0.20%		$25.55$25.2013,014 shs$200.49 million
03/18/2024$25.40$25.30
-0.39%		$25.58$25.258,266 shs$200.88 million
03/15/2024$25.23$25.40
+0.67%		$25.80$25.1725,390 shs$201.68 million
03/14/2024$25.18$25.23
+0.20%		$25.31$24.8621,927 shs$197.80 million
03/13/2024$25.64$25.18
-1.79%		$25.71$25.0015,902 shs$197.41 million
03/12/2024$25.62$25.64
+0.08%		$25.96$25.607,859 shs$201.02 million
03/11/2024$25.45$25.62
+0.67%		$25.89$25.267,866 shs$200.86 million
Could Your Accounts Be Frozen? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
03/08/2024$25.30$25.45
+0.59%		$25.50$25.1710,409 shs$199.53 million
03/07/2024$24.80$25.30
+2.02%		$25.50$24.8413,680 shs$194.47 million
03/06/2024$24.78$24.80
+0.08%		$25.19$24.468,407 shs$194.43 million
03/05/2024$24.85$24.78
-0.28%		$24.99$24.7811,288 shs$194.28 million
03/04/2024$25.22$24.85
-1.47%		$25.18$24.853,149 shs$194.82 million
03/01/2024$25.47$25.22
-0.98%		$25.42$25.208,740 shs$197.73 million
02/29/2024$25.00$25.47
+1.88%		$25.48$25.198,479 shs$199.69 million
02/28/2024$25.11$25.00
-0.44%		$25.10$24.5814,798 shs$196 million
02/27/2024$25.00$25.11
+0.44%		$25.21$25.007,304 shs$196.91 million
02/26/2024$24.94$25.00
+0.24%		$25.31$24.636,223 shs$196 million
02/23/2024$24.91$24.94
+0.12%		$25.35$24.945,539 shs$195.53 million
02/22/2024$25.34$24.91
-1.70%		$25.21$24.718,298 shs$195.34 million
02/21/2024$25.83$25.34
-1.90%		$25.84$25.337,740 shs$198.67 million
02/20/2024$26.07$25.83
-0.92%		$26.70$25.647,730 shs$202.51 million
02/19/2024$26.07$26.07$26.51$25.619,000 shs$204.39 million
02/16/2024$26.39$26.07
-1.21%		$26.51$25.619,061 shs$204.39 million
02/15/2024$25.59$26.39
+3.13%		$26.65$25.5810,493 shs$206.90 million
02/14/2024$24.90$25.59
+2.77%		$26.08$25.0113,308 shs$200.63 million
02/13/2024$26.47$24.90
-5.93%		$26.06$24.9016,195 shs$195.22 million
02/12/2024$25.94$26.47
+2.04%		$26.95$25.8610,945 shs$207.58 million
02/09/2024$25.05$25.94
+3.55%		$26.00$25.2511,543 shs$203.37 million
02/08/2024$24.62$25.05
+1.75%		$25.75$24.6019,781 shs$196.39 million
02/07/2024$25.54$24.62
-3.60%		$25.53$23.4958,820 shs$193.02 million
02/06/2024$26.14$25.54
-2.30%		$26.40$24.8912,752 shs$200.23 million
02/05/2024$26.90$26.14
-2.83%		$27.10$26.0615,750 shs$204.94 million
02/02/2024$27.71$26.90
-2.92%		$28.00$26.905,785 shs$210.90 million

Related Companies:
This page (NASDAQ:BWFG) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Gold Mania
Stansberry Research
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith