Bankwell Financial Group, Inc. - BWFG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	47.51	47.61	47.61	47.89	47.29	21,092
December 03, 2025	47	47.25	47.25	47.63	46.8	56,500
December 02, 2025	46.35	46.23	46.23	46.96	46.18	39,327
December 01, 2025	45.62	46.24	46.24	48.95	45.62	24,300
November 28, 2025	45.9	45.9	45.9	46.37	45.56	12,900
November 26, 2025	45.97	45.98	45.98	46.18	45.38	23,300
November 25, 2025	44.62	45.7	45.7	46.11	44.62	73,610
November 24, 2025	48.59	44.52	44.52	48.59	44.41	36,900
November 21, 2025	43.9	44.85	44.85	45.25	43.9	29,425
November 20, 2025	44.86	43.9	43.9	45.27	43.69	15,700
November 19, 2025	43.83	44.28	44.28	44.91	43.65	16,700
November 18, 2025	43.53	43.87	43.87	44.4	43.44	18,100
November 17, 2025	45.1	43.65	43.65	45.48	43.47	17,500
November 14, 2025	45.05	45.18	45.18	45.35	44.07	21,400
November 13, 2025	45.5	45.5	45.5	45.78	45.03	15,728
November 12, 2025	45.27	45.11	45.11	45.6	45	34,200
November 11, 2025	44.65	45.09	45.09	46	44.65	19,400
November 10, 2025	44.09	44.51	44.51	44.63	43.32	18,900
November 07, 2025	43.28	43.76	43.76	43.77	43.05	21,100
November 06, 2025	43.41	43.32	43.32	43.91	43.04	29,900
November 05, 2025	43	43.78	43.78	43.95	42.81	24,434
November 04, 2025	42.75	42.93	42.93	43.33	42.67	16,400
November 03, 2025	43.01	43.04	43.04	43.74	42.61	46,000
October 31, 2025	43.02	43.35	43.35	43.35	42.5	20,345
October 30, 2025	43.54	43.27	43.27	43.54	43.04	9,626
October 29, 2025	43.96	43.03	43.03	44.48	42.69	26,600
October 28, 2025	44.34	43.92	43.92	44.5	43.92	15,740
October 27, 2025	45.29	44.28	44.28	45.69	44.28	25,200
October 24, 2025	44.29	44.61	44.61	45.49	44.1	17,541
October 23, 2025	45.82	43.88	43.88	48.03	43.57	31,600
October 22, 2025	42.91	43.64	43.64	44.11	42.91	20,228
October 21, 2025	43.13	42.67	42.67	43.2	42.02	19,900
October 20, 2025	40.99	42.41	42.41	42.45	40.89	19,900
October 17, 2025	40.79	40.83	40.83	41.22	40.54	15,700
October 16, 2025	41.83	40.68	40.68	42.44	40.45	28,600
October 15, 2025	43.19	42.8	42.8	43.45	42.61	17,923
October 14, 2025	41.92	43.23	43.23	43.58	41.8	23,700
October 13, 2025	42.18	42.16	42.16	42.35	41.39	20,214
October 10, 2025	42.8	41.71	41.71	43.23	41.64	25,439
October 09, 2025	43	42.84	42.84	43.2	42.42	20,802
October 08, 2025	43.52	43.11	43.11	43.99	42.99	17,447
October 07, 2025	43.31	43.25	43.25	43.78	43.05	24,500
October 06, 2025	43.59	43.21	43.21	44.57	43.2	24,700
October 03, 2025	43.01	43.47	43.47	43.63	43.01	17,943
October 02, 2025	43.4	43.18	43.18	43.5	42.75	21,902
October 01, 2025	44.1	43.51	43.51	44.63	43.12	47,146
September 30, 2025	45.06	44.25	44.25	45.24	43.97	68,612
September 29, 2025	46.33	45.22	45.22	46.33	45.1	27,800
September 26, 2025	45.36	45.78	45.78	46.02	45.36	29,601
September 25, 2025	45.66	45.3	45.3	46.11	45.28	27,923
September 24, 2025	46	45.99	45.99	46.85	45.6	47,233
September 23, 2025	45.95	45.98	45.98	46.51	45.7	50,800
September 22, 2025	45.48	45.61	45.61	46.1	44.73	73,700
September 19, 2025	46.06	45.59	45.59	46.06	45	77,541
September 18, 2025	45.18	45.95	45.95	46.05	44.85	37,212
September 17, 2025	44.53	45.08	45.08	46	44.39	49,400
September 16, 2025	45.01	44.37	44.37	45.61	44.03	37,800
September 15, 2025	45.65	45.16	45.16	46.09	44.41	50,800
September 12, 2025	44.81	45.63	45.63	46.63	44.69	63,523
September 11, 2025	44.43	44.69	44.69	45.02	44.43	56,900

Bankwell Financial Group, Inc. (BWFG) NASDAQ