Get the Stockscreener App
33.07
0.24%
-0.08
After Hours:
33.24
0.17
+0.51%
Bankwell Financial Group Inc Stock (BWFG) Price History
The historical daily chart and data for Bankwell Financial Group Inc stock (BWFG), show that the latest closing stock price as of December 02, 2024, is $33.07.
- Bankwell Financial Group Inc all-time high stock price is $38.50, occurred on April 24, 2017.
- The lowest Bankwell Financial Group Inc stock price recorded was $12.10 on April 02, 2020. Since then, Bankwell Financial Group Inc's stock price has risen over 173.31% to $33.07 now.
- The 52-week high stock price for BWFG is $35.25, representing a 6.58% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for BWFG is $22.47, indicating a -32.05% decrease from the current share price, occurred on April 15, 2024.
- The closing price of Bankwell Financial Group Inc (BWFG) stock in the beginning of 2023 was $32.44. The stock closed the year at $29.43, a loss of over -9.28% for the year.
The table below shows more information about BWFG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 02, 2024 | $33.36 | $32.95 | $0.41 | 14,515.0 | -0.24% |
| Nov 29, 2024 | $33.38 | $32.51 | $0.87 | 5,414.0 | -1.04% |
| Nov 27, 2024 | $35.25 | $33.50 | $1.75 | 9,311.0 | -1.87% |
| Nov 26, 2024 | $34.32 | $33.84 | $0.48 | 24,191.0 | -1.16% |
| Nov 25, 2024 | $34.79 | $33.40 | $1.39 | 14,370.0 | +4.04% |
| Nov 22, 2024 | $33.40 | $32.77 | $0.635 | 11,784.0 | +2.41% |
| Nov 21, 2024 | $32.91 | $32.16 | $0.755 | 22,336.0 | +2.01% |
| Nov 20, 2024 | $32.10 | $31.75 | $0.35 | 40,715.0 | -0.98% |
| Nov 19, 2024 | $32.32 | $31.01 | $1.31 | 25,635.0 | +1.89% |
| Nov 18, 2024 | $32.63 | $31.50 | $1.13 | 17,574.0 | -2.33% |
| Nov 15, 2024 | $33.17 | $32.00 | $1.17 | 24,322.0 | -1.26% |
| Nov 14, 2024 | $32.80 | $32.31 | $0.49 | 17,658.0 | +0.46% |
| Nov 13, 2024 | $32.79 | $32.38 | $0.405 | 20,757.0 | -0.28% |
| Nov 12, 2024 | $32.61 | $32.02 | $0.59 | 19,534.0 | +2.52% |
| Nov 11, 2024 | $31.95 | $30.94 | $1.01 | 31,879.0 | +3.38% |
| Nov 08, 2024 | $30.93 | $30.73 | $0.20 | 12,559.0 | -0.55% |
| Nov 07, 2024 | $32.20 | $30.82 | $1.39 | 17,403.0 | -4.51% |
| Nov 06, 2024 | $32.39 | $29.85 | $2.54 | 37,361.0 | +12.78% |
| Nov 05, 2024 | $28.72 | $28.39 | $0.33 | 17,146.0 | +1.43% |
Bankwell Financial Group Inc Stock (BWFG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bankwell Financial Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BWFG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bankwell Financial Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bankwell Financial Group Inc Stock (BWFG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.36 | $32.95 | $0.41 | 29,030.0 | -0.24% |
| Nov, 2024 | $35.25 | $28.10 | $7.15 | 398,224.0 | +16.27% |
| Oct, 2024 | $30.36 | $27.85 | $2.51 | 259,698.0 | -4.81% |
| Sep, 2024 | $31.09 | $28.20 | $2.89 | 327,547.0 | -1.74% |
| Aug, 2024 | $30.66 | $24.83 | $5.83 | 287,902.0 | +8.28% |
| Jul, 2024 | $28.79 | $22.80 | $5.99 | 374,256.0 | +10.96% |
| Jun, 2024 | $25.57 | $23.62 | $1.95 | 257,806.0 | +2.55% |
| May, 2024 | $25.11 | $22.75 | $2.36 | 195,122.0 | +7.89% |
| Apr, 2024 | $25.70 | $22.47 | $3.23 | 265,487.0 | -11.60% |
| Mar, 2024 | $26.30 | $24.46 | $1.84 | 232,929.0 | +1.85% |
| Feb, 2024 | $28.03 | $23.49 | $4.54 | 267,864.0 | -8.22% |
| Jan, 2024 | $30.50 | $27.35 | $3.15 | 250,165.0 | -8.05% |
Bankwell Financial Group Inc Stock (BWFG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.83 | $26.99 | $3.84 | 406,100.0 | +11.94% |
| Nov, 2023 | $28.34 | $24.26 | $4.08 | 193,408.0 | +10.18% |
| Oct, 2023 | $25.06 | $23.16 | $1.90 | 182,782.0 | +0.82% |
| Sep, 2023 | $26.53 | $24.02 | $2.50 | 254,714.0 | -6.73% |
| Aug, 2023 | $28.55 | $25.75 | $2.80 | 271,369.0 | -4.86% |
| Jul, 2023 | $27.96 | $24.27 | $3.69 | 299,815.0 | +12.18% |
| Jun, 2023 | $26.12 | $22.66 | $3.46 | 500,704.0 | +6.70% |
| May, 2023 | $24.37 | $21.22 | $3.15 | 408,616.0 | -1.76% |
| Apr, 2023 | $25.50 | $22.67 | $2.82 | 525,311.0 | -6.44% |
| Mar, 2023 | $30.62 | $24.26 | $6.36 | 619,172.0 | -17.63% |
| Feb, 2023 | $31.61 | $29.25 | $2.36 | 247,230.0 | +2.06% |
| Jan, 2023 | $31.45 | $28.20 | $3.25 | 331,412.0 | +0.48% |
Bankwell Financial Group Inc Stock (BWFG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $30.59 | $28.17 | $2.42 | 412,780.0 | -0.54% |
| Nov, 2022 | $31.49 | $29.16 | $2.33 | 387,723.0 | -3.43% |
| Oct, 2022 | $31.00 | $27.76 | $3.24 | 661,360.0 | +5.26% |
| Sep, 2022 | $32.37 | $29.11 | $3.26 | 445,333.0 | -7.65% |
| Aug, 2022 | $34.40 | $31.43 | $2.97 | 547,086.0 | -3.84% |
| Jul, 2022 | $33.32 | $30.10 | $3.22 | 583,667.0 | +5.57% |
| Jun, 2022 | $36.73 | $29.95 | $6.78 | 1,720,926.0 | -13.12% |
| May, 2022 | $36.87 | $32.78 | $4.09 | 978,993.0 | +5.12% |
| Apr, 2022 | $34.73 | $32.69 | $2.04 | 754,451.0 | +0.50% |
| Mar, 2022 | $35.07 | $33.47 | $1.60 | 696,142.0 | -2.93% |
| Feb, 2022 | $35.34 | $33.51 | $1.83 | 224,399.0 | +3.02% |
| Jan, 2022 | $34.98 | $32.05 | $2.93 | 181,355.0 | +3.01% |
0.74%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):