Bankwell Financial Group, Inc. (BWFG)
NASDAQ: BWFG · Real-Time Price · USD
46.32
0.00 (0.00%)
Mar 9, 2026, 3:27 PM EDT - Market open
Bankwell Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.03 | 46.57 | 45.29 | 46.32 | 46.32 | -1.38% | 34,072 |
| Mar 5, 2026 | 47.52 | 48.16 | 46.11 | 46.97 | 46.97 | -2.47% | 29,833 |
| Mar 4, 2026 | 47.42 | 48.60 | 47.42 | 48.16 | 48.16 | 1.58% | 21,544 |
| Mar 3, 2026 | 47.27 | 47.85 | 46.41 | 47.41 | 47.41 | -0.98% | 15,311 |
| Mar 2, 2026 | 46.50 | 48.22 | 45.70 | 47.88 | 47.88 | 2.53% | 30,514 |
| Feb 27, 2026 | 47.71 | 48.18 | 46.58 | 46.70 | 46.70 | -3.55% | 48,308 |
| Feb 26, 2026 | 48.12 | 48.42 | 47.85 | 48.42 | 48.42 | 0.62% | 13,988 |
| Feb 25, 2026 | 48.12 | 48.36 | 47.46 | 48.12 | 48.12 | 0.48% | 23,847 |
| Feb 24, 2026 | 47.30 | 48.00 | 46.71 | 47.89 | 47.89 | 1.81% | 36,762 |
| Feb 23, 2026 | 48.31 | 48.58 | 46.38 | 47.04 | 47.04 | -3.03% | 47,676 |
| Feb 20, 2026 | 48.10 | 48.78 | 48.10 | 48.51 | 48.51 | 0.68% | 17,831 |
| Feb 19, 2026 | 48.31 | 48.54 | 47.81 | 48.18 | 48.18 | -0.52% | 16,075 |
| Feb 18, 2026 | 48.96 | 49.06 | 48.10 | 48.43 | 48.43 | -1.48% | 38,148 |
| Feb 17, 2026 | 48.74 | 49.71 | 47.82 | 49.16 | 49.16 | 0.86% | 14,114 |
| Feb 13, 2026 | 48.69 | 48.97 | 47.69 | 48.74 | 48.74 | 0.66% | 12,220 |
| Feb 12, 2026 | 48.54 | 49.16 | 47.66 | 48.42 | 48.42 | 0.73% | 20,692 |
| Feb 11, 2026 | 49.77 | 49.98 | 47.93 | 48.07 | 48.07 | -3.61% | 33,404 |
| Feb 10, 2026 | 49.57 | 49.97 | 49.01 | 49.87 | 49.87 | -0.06% | 27,777 |
| Feb 9, 2026 | 50.49 | 50.66 | 49.38 | 49.90 | 49.70 | -0.99% | 49,441 |
| Feb 6, 2026 | 50.67 | 51.43 | 50.06 | 50.40 | 50.20 | 0.62% | 48,105 |
| Feb 5, 2026 | 50.08 | 51.28 | 49.70 | 50.09 | 49.89 | -0.77% | 32,698 |
| Feb 4, 2026 | 49.93 | 51.26 | 49.93 | 50.48 | 50.28 | 1.59% | 31,835 |
| Feb 3, 2026 | 49.07 | 50.00 | 46.19 | 49.69 | 49.49 | 1.51% | 37,236 |
| Feb 2, 2026 | 48.27 | 50.00 | 47.19 | 48.95 | 48.75 | 1.58% | 40,495 |
| Jan 30, 2026 | 47.34 | 48.83 | 46.73 | 48.19 | 48.00 | 0.88% | 40,911 |
| Jan 29, 2026 | 47.08 | 48.28 | 46.79 | 47.77 | 47.58 | 1.66% | 24,500 |
| Jan 28, 2026 | 48.00 | 48.00 | 46.39 | 46.99 | 46.80 | -1.59% | 23,390 |
| Jan 27, 2026 | 47.60 | 47.81 | 47.25 | 47.75 | 47.56 | 0.17% | 20,753 |
| Jan 26, 2026 | 47.31 | 47.78 | 46.64 | 47.67 | 47.48 | 0.63% | 24,033 |
| Jan 23, 2026 | 49.03 | 49.03 | 47.03 | 47.37 | 47.18 | -3.60% | 21,651 |
| Jan 22, 2026 | 49.22 | 50.19 | 48.74 | 49.14 | 48.94 | 0.08% | 26,403 |
| Jan 21, 2026 | 47.89 | 49.20 | 47.74 | 49.10 | 48.90 | 4.25% | 41,015 |
| Jan 20, 2026 | 47.03 | 48.05 | 46.81 | 47.10 | 46.91 | -1.36% | 24,913 |
| Jan 16, 2026 | 47.83 | 48.62 | 47.00 | 47.75 | 47.56 | -0.67% | 59,243 |
| Jan 15, 2026 | 46.98 | 48.19 | 46.98 | 48.07 | 47.88 | 2.47% | 20,891 |
| Jan 14, 2026 | 46.52 | 47.02 | 46.06 | 46.91 | 46.72 | 0.45% | 38,798 |
| Jan 13, 2026 | 46.50 | 46.81 | 46.31 | 46.70 | 46.51 | 0.84% | 16,952 |
| Jan 12, 2026 | 46.34 | 46.88 | 46.10 | 46.31 | 46.12 | -0.86% | 26,891 |
| Jan 9, 2026 | 47.52 | 47.82 | 46.42 | 46.71 | 46.52 | -1.54% | 25,379 |
| Jan 8, 2026 | 46.60 | 47.74 | 46.60 | 47.44 | 47.25 | 1.15% | 28,651 |
| Jan 7, 2026 | 47.00 | 47.42 | 46.21 | 46.90 | 46.71 | -0.21% | 30,393 |
| Jan 6, 2026 | 46.45 | 48.00 | 46.00 | 47.00 | 46.81 | 0.58% | 40,760 |
| Jan 5, 2026 | 45.22 | 47.71 | 45.08 | 46.73 | 46.54 | 3.71% | 40,435 |
| Jan 2, 2026 | 45.97 | 45.97 | 44.85 | 45.06 | 44.88 | -1.66% | 31,226 |
| Dec 31, 2025 | 46.43 | 47.10 | 45.20 | 45.82 | 45.64 | -1.69% | 31,856 |
| Dec 30, 2025 | 46.86 | 46.86 | 46.05 | 46.61 | 46.42 | -0.24% | 33,792 |
| Dec 29, 2025 | 47.18 | 47.91 | 46.52 | 46.72 | 46.53 | -0.51% | 44,589 |
| Dec 26, 2025 | 47.45 | 48.08 | 46.53 | 46.96 | 46.77 | -1.65% | 37,208 |
| Dec 24, 2025 | 48.23 | 48.31 | 47.37 | 47.75 | 47.56 | -0.77% | 16,846 |
| Dec 23, 2025 | 48.07 | 48.68 | 47.89 | 48.12 | 47.93 | -0.54% | 31,695 |
| Dec 22, 2025 | 48.94 | 49.28 | 48.08 | 48.38 | 48.19 | -0.78% | 63,088 |
| Dec 19, 2025 | 51.43 | 51.43 | 48.47 | 48.76 | 48.56 | -5.21% | 86,065 |
| Dec 18, 2025 | 50.00 | 51.54 | 49.72 | 51.44 | 51.23 | 3.09% | 137,328 |
| Dec 17, 2025 | 49.95 | 50.19 | 49.74 | 49.90 | 49.70 | 0.38% | 106,297 |
| Dec 16, 2025 | 49.75 | 50.39 | 49.58 | 49.71 | 49.51 | 0.20% | 64,472 |
| Dec 15, 2025 | 49.34 | 49.87 | 49.34 | 49.61 | 49.41 | 1.53% | 70,680 |
| Dec 12, 2025 | 48.97 | 49.52 | 48.68 | 48.86 | 48.66 | 0.31% | 74,990 |
| Dec 11, 2025 | 48.22 | 49.03 | 48.22 | 48.71 | 48.51 | 1.00% | 136,937 |
| Dec 10, 2025 | 47.89 | 48.77 | 47.51 | 48.23 | 48.04 | 0.86% | 139,693 |
| Dec 9, 2025 | 47.56 | 48.50 | 47.56 | 47.82 | 47.63 | 0.36% | 36,730 |
| Dec 8, 2025 | 47.66 | 48.04 | 47.50 | 47.65 | 47.46 | 0.65% | 33,779 |
| Dec 5, 2025 | 47.99 | 47.99 | 47.21 | 47.34 | 47.15 | -0.57% | 21,481 |
| Dec 4, 2025 | 47.51 | 47.89 | 47.29 | 47.61 | 47.42 | 0.76% | 22,249 |
| Dec 3, 2025 | 47.00 | 47.63 | 46.80 | 47.25 | 47.06 | 2.21% | 56,466 |
| Dec 2, 2025 | 46.35 | 46.96 | 46.18 | 46.23 | 46.04 | -0.02% | 39,327 |
| Dec 1, 2025 | 45.62 | 48.95 | 45.62 | 46.24 | 46.05 | 0.74% | 24,271 |
| Nov 28, 2025 | 45.90 | 46.37 | 45.56 | 45.90 | 45.72 | -0.17% | 12,888 |
| Nov 26, 2025 | 45.97 | 46.18 | 45.38 | 45.98 | 45.80 | 0.61% | 23,276 |
| Nov 25, 2025 | 44.62 | 46.11 | 44.62 | 45.70 | 45.52 | 2.65% | 73,610 |
| Nov 24, 2025 | 48.59 | 48.59 | 44.41 | 44.52 | 44.34 | -0.74% | 36,883 |
| Nov 21, 2025 | 43.90 | 45.25 | 43.90 | 44.85 | 44.67 | 2.16% | 29,425 |
| Nov 20, 2025 | 44.86 | 45.27 | 43.69 | 43.90 | 43.72 | -0.86% | 15,697 |
| Nov 19, 2025 | 43.83 | 44.91 | 43.65 | 44.28 | 44.10 | 0.93% | 16,681 |
| Nov 18, 2025 | 43.53 | 44.40 | 43.44 | 43.87 | 43.69 | 0.50% | 18,051 |
| Nov 17, 2025 | 45.10 | 45.48 | 43.47 | 43.65 | 43.48 | -3.39% | 17,495 |
| Nov 14, 2025 | 45.05 | 45.35 | 44.07 | 45.18 | 45.00 | -0.70% | 21,359 |
| Nov 13, 2025 | 45.50 | 45.78 | 45.03 | 45.50 | 45.32 | 0.88% | 15,728 |
| Nov 12, 2025 | 45.27 | 45.60 | 45.00 | 45.11 | 44.92 | 0.03% | 34,182 |
| Nov 11, 2025 | 44.65 | 46.00 | 44.65 | 45.09 | 44.91 | 1.30% | 19,393 |
| Nov 10, 2025 | 44.09 | 44.63 | 43.32 | 44.51 | 44.33 | 1.71% | 18,878 |
| Nov 7, 2025 | 43.28 | 43.77 | 43.05 | 43.76 | 43.39 | 1.02% | 21,074 |
| Nov 6, 2025 | 43.41 | 43.91 | 43.04 | 43.32 | 42.95 | -1.05% | 29,870 |
| Nov 5, 2025 | 43.00 | 43.95 | 42.81 | 43.78 | 43.41 | 1.98% | 24,434 |
| Nov 4, 2025 | 42.75 | 43.33 | 42.67 | 42.93 | 42.56 | -0.26% | 16,389 |
| Nov 3, 2025 | 43.01 | 43.74 | 42.61 | 43.04 | 42.67 | -0.72% | 45,960 |
| Oct 31, 2025 | 43.02 | 43.35 | 42.50 | 43.35 | 42.98 | 0.18% | 20,345 |
| Oct 30, 2025 | 43.54 | 43.54 | 43.04 | 43.27 | 42.90 | 0.56% | 9,626 |
| Oct 29, 2025 | 43.96 | 44.48 | 42.69 | 43.03 | 42.66 | -2.03% | 26,564 |
| Oct 28, 2025 | 44.34 | 44.50 | 43.92 | 43.92 | 43.54 | -0.81% | 15,740 |
| Oct 27, 2025 | 45.29 | 45.69 | 44.28 | 44.28 | 43.90 | -0.74% | 25,162 |
| Oct 24, 2025 | 44.29 | 45.50 | 44.10 | 44.61 | 44.23 | 1.66% | 17,541 |
| Oct 23, 2025 | 45.82 | 48.03 | 43.57 | 43.88 | 43.50 | 0.55% | 31,588 |
| Oct 22, 2025 | 42.91 | 44.11 | 42.91 | 43.64 | 43.27 | 2.27% | 20,228 |
| Oct 21, 2025 | 43.13 | 43.20 | 42.02 | 42.67 | 42.30 | 0.61% | 19,864 |
| Oct 20, 2025 | 40.99 | 42.45 | 40.89 | 42.41 | 42.05 | 3.87% | 19,880 |
| Oct 17, 2025 | 40.79 | 41.22 | 40.54 | 40.83 | 40.48 | 0.37% | 15,690 |
| Oct 16, 2025 | 41.83 | 42.44 | 40.45 | 40.68 | 40.33 | -4.95% | 28,595 |
| Oct 15, 2025 | 43.19 | 43.45 | 42.61 | 42.80 | 42.43 | -0.99% | 17,923 |
| Oct 14, 2025 | 41.92 | 43.58 | 41.80 | 43.23 | 42.86 | 2.54% | 23,675 |
| Oct 13, 2025 | 42.18 | 42.35 | 41.39 | 42.16 | 41.80 | 1.08% | 20,214 |