Bankwell Financial Group, Inc. (BWFG)
NASDAQ: BWFG · Real-Time Price · USD
47.34
-0.27 (-0.57%)
Dec 5, 2025, 4:00 PM EST - Market closed
Bankwell Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.99 | 47.99 | 47.21 | 47.34 | 47.34 | -0.57% | 21,481 |
| Dec 4, 2025 | 47.51 | 47.89 | 47.29 | 47.61 | 47.61 | 0.76% | 22,249 |
| Dec 3, 2025 | 47.00 | 47.63 | 46.80 | 47.25 | 47.25 | 2.21% | 56,466 |
| Dec 2, 2025 | 46.35 | 46.96 | 46.18 | 46.23 | 46.23 | -0.02% | 39,327 |
| Dec 1, 2025 | 45.62 | 48.95 | 45.62 | 46.24 | 46.24 | 0.74% | 24,271 |
| Nov 28, 2025 | 45.90 | 46.37 | 45.56 | 45.90 | 45.90 | -0.17% | 12,886 |
| Nov 26, 2025 | 45.97 | 46.18 | 45.38 | 45.98 | 45.98 | 0.61% | 23,276 |
| Nov 25, 2025 | 44.62 | 46.11 | 44.62 | 45.70 | 45.70 | 2.65% | 73,610 |
| Nov 24, 2025 | 48.59 | 48.59 | 44.41 | 44.52 | 44.52 | -0.74% | 36,883 |
| Nov 21, 2025 | 43.90 | 45.25 | 43.90 | 44.85 | 44.85 | 2.16% | 27,284 |
| Nov 20, 2025 | 44.86 | 45.27 | 43.69 | 43.90 | 43.90 | -0.86% | 15,697 |
| Nov 19, 2025 | 43.83 | 44.91 | 43.65 | 44.28 | 44.28 | 0.93% | 16,681 |
| Nov 18, 2025 | 43.53 | 44.40 | 43.44 | 43.87 | 43.87 | 0.50% | 18,051 |
| Nov 17, 2025 | 45.10 | 45.48 | 43.47 | 43.65 | 43.65 | -3.39% | 17,495 |
| Nov 14, 2025 | 45.05 | 45.35 | 44.07 | 45.18 | 45.18 | -0.70% | 21,359 |
| Nov 13, 2025 | 45.50 | 45.78 | 45.03 | 45.50 | 45.50 | 0.88% | 15,728 |
| Nov 12, 2025 | 45.27 | 45.60 | 45.00 | 45.11 | 45.11 | 0.03% | 34,182 |
| Nov 11, 2025 | 44.65 | 46.00 | 44.65 | 45.09 | 45.09 | 1.30% | 19,393 |
| Nov 10, 2025 | 44.09 | 44.63 | 43.32 | 44.51 | 44.51 | 1.71% | 18,878 |
| Nov 7, 2025 | 43.28 | 43.77 | 43.05 | 43.76 | 43.56 | 1.02% | 21,074 |
| Nov 6, 2025 | 43.41 | 43.91 | 43.04 | 43.32 | 43.12 | -1.05% | 29,870 |
| Nov 5, 2025 | 43.00 | 43.95 | 42.81 | 43.78 | 43.58 | 1.98% | 24,434 |
| Nov 4, 2025 | 42.75 | 43.33 | 42.67 | 42.93 | 42.73 | -0.26% | 16,389 |
| Nov 3, 2025 | 43.01 | 43.74 | 42.61 | 43.04 | 42.84 | -0.72% | 45,960 |
| Oct 31, 2025 | 43.02 | 43.35 | 42.50 | 43.35 | 43.15 | 0.18% | 20,345 |
| Oct 30, 2025 | 43.54 | 43.54 | 43.04 | 43.27 | 43.07 | 0.56% | 9,626 |
| Oct 29, 2025 | 43.96 | 44.48 | 42.69 | 43.03 | 42.83 | -2.03% | 26,564 |
| Oct 28, 2025 | 44.34 | 44.50 | 43.92 | 43.92 | 43.72 | -0.81% | 15,740 |
| Oct 27, 2025 | 45.29 | 45.69 | 44.28 | 44.28 | 44.08 | -0.74% | 25,162 |
| Oct 24, 2025 | 44.29 | 45.50 | 44.10 | 44.61 | 44.41 | 1.66% | 17,541 |
| Oct 23, 2025 | 45.82 | 48.03 | 43.57 | 43.88 | 43.68 | 0.55% | 31,588 |
| Oct 22, 2025 | 42.91 | 44.11 | 42.91 | 43.64 | 43.44 | 2.27% | 20,228 |
| Oct 21, 2025 | 43.13 | 43.20 | 42.02 | 42.67 | 42.47 | 0.61% | 19,864 |
| Oct 20, 2025 | 40.99 | 42.45 | 40.89 | 42.41 | 42.22 | 3.87% | 19,880 |
| Oct 17, 2025 | 40.79 | 41.22 | 40.54 | 40.83 | 40.64 | 0.37% | 15,690 |
| Oct 16, 2025 | 41.83 | 42.44 | 40.45 | 40.68 | 40.49 | -4.95% | 28,595 |
| Oct 15, 2025 | 43.19 | 43.45 | 42.61 | 42.80 | 42.60 | -0.99% | 17,923 |
| Oct 14, 2025 | 41.92 | 43.58 | 41.80 | 43.23 | 43.03 | 2.54% | 23,675 |
| Oct 13, 2025 | 42.18 | 42.35 | 41.39 | 42.16 | 41.97 | 1.08% | 20,214 |
| Oct 10, 2025 | 42.80 | 43.23 | 41.64 | 41.71 | 41.52 | -2.64% | 25,439 |
| Oct 9, 2025 | 43.00 | 43.20 | 42.42 | 42.84 | 42.64 | -0.63% | 20,802 |
| Oct 8, 2025 | 43.52 | 43.99 | 42.99 | 43.11 | 42.91 | -0.32% | 17,447 |
| Oct 7, 2025 | 43.31 | 43.78 | 43.05 | 43.25 | 43.05 | 0.09% | 24,470 |
| Oct 6, 2025 | 43.59 | 44.57 | 43.20 | 43.21 | 43.01 | -0.60% | 24,700 |
| Oct 3, 2025 | 43.01 | 43.63 | 43.01 | 43.47 | 43.27 | 0.67% | 17,943 |
| Oct 2, 2025 | 43.40 | 43.50 | 42.75 | 43.18 | 42.98 | -0.76% | 21,902 |
| Oct 1, 2025 | 44.10 | 44.63 | 43.12 | 43.51 | 43.31 | -1.67% | 47,146 |
| Sep 30, 2025 | 45.06 | 45.24 | 43.97 | 44.25 | 44.05 | -2.15% | 68,612 |
| Sep 29, 2025 | 46.33 | 46.33 | 45.10 | 45.22 | 45.01 | -1.22% | 27,774 |
| Sep 26, 2025 | 45.36 | 46.02 | 45.36 | 45.78 | 45.57 | 1.06% | 29,601 |
| Sep 25, 2025 | 45.66 | 46.11 | 45.28 | 45.30 | 45.09 | -1.50% | 27,923 |
| Sep 24, 2025 | 46.00 | 46.85 | 45.60 | 45.99 | 45.78 | 0.02% | 47,233 |
| Sep 23, 2025 | 45.95 | 46.51 | 45.70 | 45.98 | 45.77 | 0.81% | 50,766 |
| Sep 22, 2025 | 45.48 | 46.10 | 44.73 | 45.61 | 45.40 | 0.04% | 73,662 |
| Sep 19, 2025 | 46.06 | 46.06 | 45.00 | 45.59 | 45.38 | -0.78% | 77,541 |
| Sep 18, 2025 | 45.18 | 46.05 | 44.85 | 45.95 | 45.74 | 1.93% | 37,212 |
| Sep 17, 2025 | 44.53 | 46.00 | 44.39 | 45.08 | 44.87 | 1.61% | 49,375 |
| Sep 16, 2025 | 45.01 | 45.61 | 44.03 | 44.37 | 44.16 | -1.76% | 37,794 |
| Sep 15, 2025 | 45.65 | 46.09 | 44.41 | 45.16 | 44.95 | -1.03% | 50,791 |
| Sep 12, 2025 | 44.81 | 46.63 | 44.69 | 45.63 | 45.42 | 2.10% | 63,523 |
| Sep 11, 2025 | 44.43 | 45.02 | 44.43 | 44.69 | 44.49 | 0.52% | 56,889 |
| Sep 10, 2025 | 44.00 | 44.73 | 43.91 | 44.46 | 44.26 | 1.09% | 56,082 |
| Sep 9, 2025 | 43.84 | 44.11 | 43.50 | 43.98 | 43.78 | 0.27% | 47,355 |
| Sep 8, 2025 | 43.27 | 43.98 | 43.11 | 43.86 | 43.66 | 1.81% | 106,526 |
| Sep 5, 2025 | 43.18 | 43.31 | 42.12 | 43.08 | 42.88 | 0.98% | 30,462 |
| Sep 4, 2025 | 41.92 | 42.66 | 41.92 | 42.66 | 42.47 | 1.74% | 39,581 |
| Sep 3, 2025 | 41.90 | 42.20 | 41.60 | 41.93 | 41.74 | -0.02% | 34,514 |
| Sep 2, 2025 | 41.97 | 42.31 | 41.55 | 41.94 | 41.75 | -0.80% | 23,401 |
| Aug 29, 2025 | 42.72 | 42.72 | 42.05 | 42.28 | 42.09 | -0.45% | 17,184 |
| Aug 28, 2025 | 42.70 | 42.90 | 42.10 | 42.47 | 42.28 | -0.65% | 22,436 |
| Aug 27, 2025 | 42.60 | 43.38 | 42.48 | 42.75 | 42.55 | 0.33% | 26,942 |
| Aug 26, 2025 | 42.04 | 42.64 | 41.52 | 42.61 | 42.42 | 1.69% | 85,552 |
| Aug 25, 2025 | 41.75 | 42.00 | 41.53 | 41.90 | 41.71 | 0.56% | 22,213 |
| Aug 22, 2025 | 40.19 | 41.77 | 40.10 | 41.67 | 41.47 | 4.14% | 59,684 |
| Aug 21, 2025 | 40.40 | 40.48 | 39.53 | 40.01 | 39.83 | -0.99% | 13,710 |
| Aug 20, 2025 | 40.05 | 40.50 | 40.00 | 40.41 | 40.23 | 0.52% | 15,793 |
| Aug 19, 2025 | 40.54 | 41.09 | 40.18 | 40.20 | 40.02 | -0.30% | 24,184 |
| Aug 18, 2025 | 40.26 | 40.92 | 40.25 | 40.32 | 40.14 | 0.15% | 23,709 |
| Aug 15, 2025 | 41.15 | 41.15 | 40.11 | 40.26 | 40.08 | -1.56% | 26,088 |
| Aug 14, 2025 | 41.06 | 41.08 | 40.48 | 40.90 | 40.71 | -0.64% | 15,676 |
| Aug 13, 2025 | 40.97 | 41.46 | 40.71 | 41.17 | 40.98 | 1.04% | 22,726 |
| Aug 12, 2025 | 40.22 | 40.95 | 40.00 | 40.74 | 40.55 | 2.41% | 49,343 |
| Aug 11, 2025 | 39.89 | 40.26 | 39.51 | 39.78 | 39.60 | -0.20% | 16,304 |
| Aug 8, 2025 | 39.05 | 39.96 | 39.00 | 39.86 | 39.48 | 2.21% | 26,788 |
| Aug 7, 2025 | 39.68 | 39.68 | 38.89 | 39.00 | 38.63 | -1.59% | 25,020 |
| Aug 6, 2025 | 39.51 | 39.86 | 39.14 | 39.63 | 39.25 | 0.08% | 17,949 |
| Aug 5, 2025 | 39.92 | 40.00 | 39.19 | 39.60 | 39.22 | -0.83% | 30,393 |
| Aug 4, 2025 | 39.75 | 40.70 | 39.48 | 39.93 | 39.55 | 2.15% | 65,761 |
| Aug 1, 2025 | 39.60 | 39.61 | 38.97 | 39.09 | 38.72 | -2.03% | 39,393 |
| Jul 31, 2025 | 38.50 | 39.99 | 38.25 | 39.90 | 39.52 | 2.99% | 67,830 |
| Jul 30, 2025 | 40.74 | 40.74 | 38.46 | 38.74 | 38.37 | -1.68% | 29,840 |
| Jul 29, 2025 | 40.23 | 40.68 | 39.39 | 39.40 | 39.02 | -1.05% | 26,058 |
| Jul 28, 2025 | 38.20 | 41.13 | 38.20 | 39.82 | 39.44 | 6.50% | 37,929 |
| Jul 25, 2025 | 37.10 | 37.56 | 36.23 | 37.39 | 37.03 | 1.27% | 27,580 |
| Jul 24, 2025 | 37.64 | 37.99 | 36.81 | 36.92 | 36.57 | -1.81% | 14,070 |
| Jul 23, 2025 | 38.38 | 38.38 | 37.60 | 37.60 | 37.24 | -1.08% | 18,827 |
| Jul 22, 2025 | 38.00 | 38.36 | 37.90 | 38.01 | 37.65 | -0.11% | 45,669 |
| Jul 21, 2025 | 38.02 | 38.30 | 37.80 | 38.05 | 37.69 | 0.45% | 30,429 |
| Jul 18, 2025 | 38.38 | 39.41 | 37.72 | 37.88 | 37.52 | -0.32% | 28,258 |
| Jul 17, 2025 | 37.75 | 38.41 | 37.75 | 38.00 | 37.64 | 0.53% | 30,287 |