BWFG

Bankwell Financial Historical Data - BWFG

Best deals to access real time data!
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
North American Extreme
Monthly Subscription
for only
US$104.50
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
Bankwell Financial Group Inc BWFG NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
0.77 2.22% 35.38 15:30:00
Open Price Low Price High Price Close Price Previous Close
34.80 34.61 35.45 35.38 34.61
more quote information »

BWFG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week33.5635.4532.7833.7861,6251.825.42%
1 Month33.4436.8732.7834.4252,3211.945.8%
3 Months34.5836.8732.6934.1336,3350.802.31%
6 Months30.7136.8730.376533.7825,0304.6715.21%
1 Year28.1636.8726.7831.1226,6957.2225.64%
3 Years29.2036.8712.0725.7221,0366.1821.16%
5 Years31.6437.94912.0727.4718,2513.7411.82%

BWFG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2022 35.38 0.77 2.22% 34.80 35.45 34.61 59,780
May 26 2022 34.61 0.68 2.0% 34.11 34.76 33.88 64,737
May 25 2022 33.93 0.38 1.13% 33.68 34.1128 33.56 48,140
May 24 2022 33.55 -0.06 -0.18% 33.62 33.84 33.10 101,898
May 23 2022 33.61 0.68 2.06% 33.21 33.92 33.21 61,498
May 20 2022 32.93 -0.57 -1.7% 33.56 33.81 32.78 31,851
May 19 2022 33.50 -0.22 -0.65% 33.66 33.91 33.27 25,539
May 18 2022 33.72 -0.37 -1.09% 34.03 34.23 33.55 19,617
May 17 2022 34.09 0.52 1.55% 33.79 34.33 33.62 29,956
May 16 2022 33.57 -0.59 -1.73% 34.00 34.55 33.55 32,441
May 13 2022 34.16 -0.17 -0.5% 34.30 34.34 33.61 33,135
May 12 2022 34.33 -0.45 -1.29% 34.66 34.66 33.895 54,873
May 11 2022 34.78 -0.24 -0.69% 34.95 35.33 34.575 54,107
May 10 2022 35.02 -0.28 -0.79% 35.39 35.70 34.74 34,570
May 09 2022 35.30 -0.21 -0.59% 35.51 35.72 35.04 38,116
May 06 2022 35.51 -0.14 -0.39% 35.73 35.77 35.17 28,898
May 05 2022 35.65 -0.34 -0.94% 35.99 35.99 35.02 25,654
May 04 2022 35.99 0.07 0.19% 35.90 36.275 35.65 32,356
May 03 2022 35.92 0.02 0.06% 36.20 36.87 35.6833 47,197
May 02 2022 35.90 1.90 5.59% 34.00 36.72 34.00 78,821
Apr 29 2022 34.00 0.50 1.49% 33.44 34.23 33.395 203,013
Apr 28 2022 33.50 0.09 0.27% 33.39 33.9548 33.07 235,066
See More Historical Prices »
Your Recent History
NASDAQ
BWFG
Bankwell F..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220528 17:22:34