Bankwell Financial Group, Inc.BWFGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $48.88 | $50.00 | $47.19 | $49.22 | 23,459 |
| 1/30/2026 | $47.34 | $48.83 | $46.73 | $48.19 | 40,911 |
| 1/29/2026 | $47.08 | $48.28 | $46.78 | $47.77 | 24,500 |
| 1/28/2026 | $48.00 | $48.00 | $46.39 | $46.99 | 23,400 |
| 1/27/2026 | $47.60 | $47.81 | $47.25 | $47.75 | 20,800 |
| 1/26/2026 | $47.31 | $47.78 | $46.64 | $47.67 | 24,033 |
| 1/23/2026 | $49.03 | $49.03 | $47.03 | $47.37 | 21,700 |
| 1/22/2026 | $49.22 | $50.19 | $48.74 | $49.14 | 26,403 |
| 1/21/2026 | $47.89 | $49.20 | $47.74 | $49.10 | 41,015 |
| 1/20/2026 | $47.03 | $48.05 | $46.81 | $47.10 | 24,913 |
| 1/16/2026 | $47.83 | $48.62 | $47.00 | $47.75 | 59,243 |
| 1/15/2026 | $46.98 | $48.19 | $46.98 | $48.07 | 20,900 |
| 1/14/2026 | $46.52 | $47.02 | $46.06 | $46.91 | 38,800 |
| 1/13/2026 | $46.50 | $46.81 | $46.31 | $46.70 | 17,000 |
| 1/12/2026 | $46.34 | $46.88 | $46.10 | $46.31 | 26,900 |
| 1/9/2026 | $47.52 | $47.82 | $46.42 | $46.71 | 25,400 |
| 1/8/2026 | $46.60 | $47.74 | $46.60 | $47.44 | 28,700 |
| 1/7/2026 | $47.00 | $47.42 | $46.21 | $46.90 | 30,400 |
| 1/6/2026 | $46.45 | $48.00 | $46.00 | $47.00 | 40,800 |
| 1/5/2026 | $45.22 | $47.71 | $45.08 | $46.73 | 40,435 |
| 1/2/2026 | $45.97 | $45.97 | $44.85 | $45.06 | 31,226 |
| 12/31/2025 | $46.43 | $47.10 | $45.20 | $45.82 | 31,856 |
| 12/30/2025 | $46.86 | $46.86 | $46.05 | $46.61 | 33,800 |
| 12/29/2025 | $47.18 | $47.91 | $46.52 | $46.72 | 44,600 |
| 12/26/2025 | $47.45 | $48.08 | $46.53 | $46.96 | 37,208 |
| 12/24/2025 | $48.23 | $48.31 | $47.37 | $47.75 | 16,846 |
| 12/23/2025 | $48.07 | $48.68 | $47.89 | $48.12 | 31,700 |
| 12/22/2025 | $48.94 | $49.28 | $48.08 | $48.38 | 63,100 |
| 12/19/2025 | $51.43 | $51.43 | $48.47 | $48.76 | 86,100 |
| 12/18/2025 | $50.00 | $51.54 | $49.72 | $51.44 | 137,328 |
| 12/17/2025 | $49.95 | $50.19 | $49.74 | $49.90 | 106,300 |
| 12/16/2025 | $49.75 | $50.39 | $49.58 | $49.71 | 64,500 |
| 12/15/2025 | $49.34 | $49.87 | $49.34 | $49.61 | 70,700 |
| 12/12/2025 | $48.97 | $49.52 | $48.68 | $48.86 | 75,000 |
| 12/11/2025 | $48.22 | $49.03 | $48.22 | $48.71 | 136,937 |
| 12/10/2025 | $47.89 | $48.77 | $47.51 | $48.23 | 139,700 |
| 12/9/2025 | $47.56 | $48.50 | $47.56 | $47.82 | 36,730 |
| 12/8/2025 | $47.66 | $48.04 | $47.50 | $47.65 | 33,800 |
| 12/5/2025 | $47.99 | $47.99 | $47.21 | $47.34 | 21,500 |
| 12/4/2025 | $47.51 | $47.89 | $47.29 | $47.61 | 22,249 |
| 12/3/2025 | $47.00 | $47.63 | $46.80 | $47.25 | 56,500 |
| 12/2/2025 | $46.35 | $46.96 | $46.18 | $46.23 | 39,327 |
| 12/1/2025 | $45.62 | $48.95 | $45.62 | $46.24 | 24,300 |
| 11/28/2025 | $45.90 | $46.37 | $45.56 | $45.90 | 12,900 |
| 11/26/2025 | $45.97 | $46.18 | $45.38 | $45.98 | 23,300 |
| 11/25/2025 | $44.62 | $46.11 | $44.62 | $45.70 | 73,610 |
| 11/24/2025 | $48.59 | $48.59 | $44.41 | $44.52 | 36,900 |
| 11/21/2025 | $43.90 | $45.25 | $43.90 | $44.85 | 29,425 |
| 11/20/2025 | $44.86 | $45.27 | $43.69 | $43.90 | 15,700 |
| 11/19/2025 | $43.83 | $44.91 | $43.65 | $44.28 | 16,700 |
| 11/18/2025 | $43.53 | $44.40 | $43.44 | $43.87 | 18,100 |
| 11/17/2025 | $45.10 | $45.48 | $43.47 | $43.65 | 17,500 |
| 11/14/2025 | $45.05 | $45.35 | $44.07 | $45.18 | 21,400 |
| 11/13/2025 | $45.50 | $45.78 | $45.03 | $45.50 | 15,728 |
| 11/12/2025 | $45.27 | $45.60 | $45.00 | $45.11 | 34,200 |
| 11/11/2025 | $44.65 | $46.00 | $44.65 | $45.09 | 19,400 |
| 11/10/2025 | $44.09 | $44.63 | $43.32 | $44.51 | 18,900 |
| 11/7/2025 | $43.28 | $43.77 | $43.05 | $43.76 | 21,100 |
| 11/6/2025 | $43.41 | $43.91 | $43.04 | $43.32 | 29,900 |
| 11/5/2025 | $43.00 | $43.95 | $42.81 | $43.78 | 24,434 |
| 11/4/2025 | $42.75 | $43.33 | $42.67 | $42.93 | 16,400 |