BWFG(BWFG)
BWFG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $65.31 | $65.39 | $64.52 | $64.72 | 39,800 |
| 10/8/2026 | $65.28 | $66.19 | $64.92 | $65.66 | 32,504 |
| 10/7/2026 | $65.45 | $65.55 | $64.87 | $65.32 | 38,200 |
| 10/6/2026 | $66.25 | $66.59 | $65.80 | $65.83 | 48,617 |
| 10/5/2026 | $66.55 | $66.69 | $65.70 | $66.15 | 53,544 |
| 10/2/2026 | $66.00 | $66.68 | $64.96 | $66.65 | 91,616 |
| 10/1/2026 | $64.51 | $65.79 | $64.01 | $65.62 | 73,333 |
| 9/30/2026 | $65.48 | $65.70 | $64.75 | $64.80 | 111,032 |
| 9/29/2026 | $66.27 | $66.37 | $65.03 | $65.33 | 97,136 |
| 9/28/2026 | $66.45 | $67.17 | $66.14 | $66.16 | 61,200 |
| 9/25/2026 | $66.27 | $66.78 | $65.84 | $66.48 | 40,000 |
| 9/24/2026 | $65.64 | $66.90 | $65.19 | $66.00 | 77,500 |
| 9/23/2026 | $65.75 | $66.00 | $65.29 | $65.46 | 57,900 |
| 9/22/2026 | $66.20 | $66.83 | $65.68 | $66.16 | 67,500 |
| 9/21/2026 | $66.85 | $67.37 | $65.75 | $65.94 | 69,111 |
| 9/18/2026 | $66.33 | $67.09 | $65.69 | $66.76 | 189,200 |
| 9/17/2026 | $67.08 | $67.19 | $66.41 | $66.82 | 72,012 |
| 9/16/2026 | $67.15 | $67.90 | $65.44 | $66.69 | 114,025 |
| 9/15/2026 | $68.25 | $68.25 | $67.25 | $67.50 | 81,700 |
| 9/14/2026 | $68.57 | $68.84 | $67.85 | $68.25 | 42,800 |
| 9/11/2026 | $68.11 | $68.58 | $67.33 | $68.57 | 61,046 |
| 9/10/2026 | $66.66 | $67.70 | $65.93 | $67.65 | 66,900 |
| 9/9/2026 | $66.16 | $67.25 | $65.75 | $66.71 | 79,200 |
| 9/8/2026 | $67.00 | $67.30 | $66.05 | $66.16 | 128,135 |
| 9/4/2026 | $66.02 | $67.46 | $65.38 | $67.39 | 83,333 |
| 9/3/2026 | $66.47 | $66.90 | $65.56 | $66.15 | 55,400 |
| 9/2/2026 | $65.80 | $66.54 | $63.12 | $65.88 | 72,400 |
| 9/1/2026 | $65.59 | $65.77 | $63.98 | $65.46 | 44,400 |
| 8/31/2026 | $66.36 | $66.56 | $65.04 | $65.74 | 43,400 |
| 8/28/2026 | $66.23 | $67.29 | $65.60 | $66.56 | 59,119 |
| 8/27/2026 | $65.07 | $66.50 | $63.42 | $66.32 | 65,523 |
| 8/26/2026 | $65.75 | $66.85 | $65.32 | $65.65 | 69,033 |
| 8/25/2026 | $66.69 | $66.70 | $65.49 | $65.75 | 33,505 |
| 8/24/2026 | $66.20 | $67.00 | $66.00 | $66.51 | 41,919 |
| 8/21/2026 | $66.35 | $67.07 | $65.27 | $66.30 | 83,900 |
| 8/20/2026 | $65.41 | $66.44 | $65.00 | $66.06 | 66,100 |
| 8/19/2026 | $67.50 | $67.91 | $65.64 | $65.64 | 61,520 |
| 8/18/2026 | $67.60 | $68.06 | $67.01 | $67.43 | 59,200 |
| 8/17/2026 | $68.00 | $68.38 | $67.41 | $67.66 | 57,610 |
| 8/14/2026 | $68.00 | $69.22 | $66.27 | $68.13 | 85,900 |
| 8/13/2026 | $68.08 | $68.84 | $67.75 | $68.00 | 61,407 |
| 8/12/2026 | $68.14 | $69.06 | $67.90 | $67.99 | 61,700 |
| 8/11/2026 | $67.05 | $68.09 | $66.90 | $67.99 | 40,500 |
| 8/10/2026 | $67.57 | $67.57 | $66.15 | $66.83 | 42,643 |
| 8/7/2026 | $66.84 | $66.92 | $65.64 | $66.90 | 46,332 |
| 8/6/2026 | $66.98 | $67.60 | $66.41 | $66.87 | 53,200 |
| 8/5/2026 | $67.41 | $67.60 | $66.60 | $67.22 | 51,049 |
| 8/4/2026 | $67.25 | $68.20 | $67.16 | $67.40 | 69,642 |
| 8/3/2026 | $68.75 | $69.59 | $67.39 | $67.52 | 82,331 |
| 7/31/2026 | $67.40 | $69.21 | $66.02 | $68.15 | 51,300 |
| 7/30/2026 | $68.51 | $68.85 | $66.74 | $67.71 | 66,544 |
| 7/29/2026 | $66.31 | $68.10 | $65.61 | $68.06 | 76,200 |
| 7/28/2026 | $65.34 | $67.02 | $65.34 | $66.86 | 101,438 |
| 7/27/2026 | $62.41 | $64.61 | $62.41 | $64.37 | 69,300 |
| 7/24/2026 | $60.60 | $62.41 | $60.34 | $62.21 | 64,048 |
| 7/23/2026 | $60.39 | $61.86 | $56.03 | $60.57 | 215,600 |
| 7/22/2026 | $59.52 | $60.05 | $58.16 | $59.50 | 67,900 |
| 7/21/2026 | $59.33 | $60.67 | $59.33 | $60.10 | 66,945 |
| 7/20/2026 | $60.34 | $60.77 | $59.40 | $59.62 | 72,800 |
| 7/17/2026 | $60.69 | $61.21 | $59.30 | $60.10 | 113,100 |
| 7/16/2026 | $59.15 | $61.30 | $59.02 | $61.21 | 62,035 |
| 7/15/2026 | $58.38 | $59.63 | $58.38 | $59.16 | 109,800 |
| 7/14/2026 | $58.47 | $59.09 | $58.31 | $58.32 | 62,300 |
| 7/13/2026 | $57.96 | $58.72 | $57.53 | $58.47 | 75,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
