Bankwell Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	58.11	59.79	57.58	59.77	59.77	3.11%	169,139
Jun 25, 2026	58.04	59.13	57.62	57.97	57.97	0.33%	51,436
Jun 24, 2026	57.65	58.25	56.88	57.78	57.78	0.45%	111,838
Jun 23, 2026	56.50	57.83	56.23	57.52	57.52	2.24%	127,369
Jun 22, 2026	56.02	57.43	55.77	56.26	56.26	0.14%	132,869
Jun 18, 2026	55.27	56.50	54.88	56.18	56.18	2.63%	154,452
Jun 17, 2026	55.37	56.23	53.96	54.74	54.74	-1.01%	108,346
Jun 16, 2026	55.80	56.46	55.00	55.30	55.30	0.02%	91,650
Jun 15, 2026	55.94	56.98	55.02	55.29	55.29	-0.63%	60,389
Jun 12, 2026	55.40	56.00	54.75	55.64	55.64	0.89%	48,211
Jun 11, 2026	56.16	56.40	54.50	55.15	55.15	-1.08%	65,701
Jun 10, 2026	55.73	56.40	53.89	55.75	55.75	0.80%	77,385
Jun 9, 2026	54.60	55.68	54.38	55.31	55.31	2.43%	74,845
Jun 8, 2026	53.70	54.42	52.44	54.00	54.00	0.61%	38,763
Jun 5, 2026	53.24	53.98	53.02	53.67	53.67	0.81%	29,683
Jun 4, 2026	51.94	53.49	51.94	53.24	53.24	3.57%	53,513
Jun 3, 2026	52.25	52.25	50.77	51.41	51.41	-2.48%	69,438
Jun 2, 2026	51.63	52.91	51.63	52.71	52.71	1.76%	29,796
Jun 1, 2026	52.17	52.17	50.27	51.80	51.80	-0.99%	73,441
May 29, 2026	52.31	52.88	52.17	52.32	52.32	-0.46%	25,750
May 28, 2026	52.74	52.74	51.74	52.56	52.56	-0.23%	37,581
May 27, 2026	52.60	53.00	52.29	52.68	52.68	0.36%	22,206
May 26, 2026	52.41	52.83	52.09	52.49	52.49	0.77%	32,103
May 22, 2026	52.87	53.01	51.64	52.09	52.09	-1.29%	47,578
May 21, 2026	51.80	52.84	51.50	52.77	52.77	1.50%	45,901
May 20, 2026	51.21	52.12	51.21	51.99	51.99	1.40%	24,671
May 19, 2026	51.31	51.65	51.16	51.27	51.27	-0.10%	22,172
May 18, 2026	50.97	52.00	50.97	51.32	51.32	1.51%	52,944
May 15, 2026	50.88	50.90	50.20	50.56	50.56	-0.95%	21,203
May 14, 2026	50.45	51.21	50.42	51.04	51.04	1.09%	33,462
May 13, 2026	50.26	50.78	49.97	50.49	50.49	-0.34%	31,758
May 12, 2026	51.03	51.03	50.09	50.66	50.66	-1.34%	16,854
May 11, 2026	51.80	52.03	50.94	51.35	51.35	-1.93%	25,838
May 8, 2026	51.77	52.55	51.43	52.36	52.36	0.87%	31,935
May 7, 2026	52.28	52.98	51.84	52.11	51.91	-0.44%	45,177
May 6, 2026	52.39	52.58	51.92	52.34	52.14	0.63%	20,143
May 5, 2026	50.77	52.28	50.77	52.01	51.81	2.93%	59,285
May 4, 2026	51.83	52.34	50.34	50.53	50.34	-3.13%	53,699
May 1, 2026	51.61	52.92	51.43	52.16	51.96	0.85%	45,931
Apr 30, 2026	52.00	52.98	51.70	51.72	51.52	-1.54%	27,650
Apr 29, 2026	53.18	53.56	52.15	52.53	52.33	-1.24%	56,145
Apr 28, 2026	51.95	53.26	51.95	53.19	52.99	2.94%	62,364
Apr 27, 2026	50.56	51.97	50.56	51.67	51.47	2.20%	48,974
Apr 24, 2026	50.37	50.64	49.00	50.56	50.37	0.38%	66,564
Apr 23, 2026	49.60	50.65	46.92	50.37	50.18	1.90%	58,336
Apr 22, 2026	50.96	50.99	47.59	49.43	49.24	-2.89%	69,470
Apr 21, 2026	52.86	53.00	50.68	50.90	50.70	-3.96%	42,891
Apr 20, 2026	52.50	53.28	52.50	53.00	52.80	0.57%	43,922
Apr 17, 2026	51.85	53.86	51.71	52.70	52.50	2.91%	49,440
Apr 16, 2026	52.18	52.25	50.89	51.21	51.01	-2.36%	37,313
Apr 15, 2026	52.58	52.81	51.87	52.45	52.25	-0.36%	48,294
Apr 14, 2026	52.51	52.69	51.80	52.64	52.44	0.10%	53,291
Apr 13, 2026	52.73	52.90	52.21	52.59	52.39	-0.59%	81,980
Apr 10, 2026	53.41	53.52	52.41	52.90	52.70	-0.95%	42,016
Apr 9, 2026	51.62	53.58	51.31	53.41	53.21	2.44%	54,632
Apr 8, 2026	52.18	52.85	51.51	52.14	51.94	2.82%	58,310
Apr 7, 2026	49.80	50.72	49.20	50.71	50.52	1.68%	105,304
Apr 6, 2026	49.33	50.20	45.11	49.87	49.68	0.91%	19,588
Apr 2, 2026	48.66	49.77	48.05	49.42	49.23	0.24%	24,898
Apr 1, 2026	48.42	49.79	48.38	49.30	49.11	1.61%	33,144
Mar 31, 2026	48.57	49.05	47.51	48.52	48.33	1.10%	42,133
Mar 30, 2026	47.89	47.99	47.30	47.99	47.81	1.05%	21,280
Mar 27, 2026	47.78	47.99	46.65	47.49	47.31	-1.04%	49,507
Mar 26, 2026	47.84	48.58	47.50	47.99	47.81	0.15%	20,104
Mar 25, 2026	47.60	48.35	46.50	47.92	47.74	0.36%	25,873
Mar 24, 2026	46.98	48.20	46.91	47.75	47.57	0.72%	22,990
Mar 23, 2026	47.15	49.19	46.77	47.41	47.23	2.02%	31,398
Mar 20, 2026	46.45	46.60	45.59	46.47	46.29	0.19%	89,146
Mar 19, 2026	45.50	46.91	45.19	46.38	46.20	1.40%	15,335
Mar 18, 2026	46.58	47.42	45.44	45.74	45.56	-2.47%	35,376
Mar 17, 2026	47.26	48.04	46.36	46.90	46.72	-0.28%	30,113
Mar 16, 2026	47.05	48.26	46.88	47.03	46.85	0.43%	33,627
Mar 13, 2026	47.49	47.51	46.11	46.83	46.65	-0.21%	40,101
Mar 12, 2026	46.53	47.25	45.89	46.93	46.75	0.45%	41,763
Mar 11, 2026	46.44	47.45	45.95	46.72	46.54	-0.38%	51,469
Mar 10, 2026	46.27	47.40	45.57	46.90	46.72	0.86%	45,297
Mar 9, 2026	45.60	46.64	44.92	46.50	46.32	0.39%	28,028
Mar 6, 2026	46.03	46.57	45.29	46.32	46.14	-1.38%	34,072
Mar 5, 2026	47.52	48.16	46.11	46.97	46.79	-2.47%	29,833
Mar 4, 2026	47.42	48.60	47.42	48.16	47.98	1.58%	21,544
Mar 3, 2026	47.27	47.85	46.41	47.41	47.23	-0.98%	15,324
Mar 2, 2026	46.50	48.22	45.70	47.88	47.70	2.53%	30,514
Feb 27, 2026	47.71	48.18	46.58	46.70	46.52	-3.55%	48,308
Feb 26, 2026	48.12	48.42	47.85	48.42	48.23	0.62%	13,988
Feb 25, 2026	48.12	48.36	47.46	48.12	47.94	0.48%	23,847
Feb 24, 2026	47.30	48.00	46.71	47.89	47.71	1.81%	36,762
Feb 23, 2026	48.31	48.58	46.38	47.04	46.86	-3.03%	47,676
Feb 20, 2026	48.10	48.78	48.10	48.51	48.32	0.68%	17,832
Feb 19, 2026	48.31	48.54	47.81	48.18	48.00	-0.52%	16,075
Feb 18, 2026	48.96	49.06	48.10	48.43	48.24	-1.48%	38,148
Feb 17, 2026	48.74	49.71	47.82	49.16	48.97	0.86%	14,116
Feb 13, 2026	48.69	48.97	47.69	48.74	48.55	0.66%	14,611
Feb 12, 2026	48.54	49.16	47.66	48.42	48.23	0.73%	20,692
Feb 11, 2026	49.77	49.98	47.93	48.07	47.89	-3.61%	33,404
Feb 10, 2026	49.57	49.97	49.01	49.87	49.68	0.34%	27,777
Feb 9, 2026	50.49	50.66	49.38	49.90	49.51	-0.99%	49,454
Feb 6, 2026	50.67	51.43	50.06	50.40	50.01	0.62%	48,105
Feb 5, 2026	50.08	51.28	49.70	50.09	49.70	-0.77%	32,698
Feb 4, 2026	49.93	51.26	49.93	50.48	50.08	1.59%	31,835
Feb 3, 2026	49.07	50.00	46.19	49.69	49.30	1.51%	37,236