Free Trial

Bankwell Financial Group (BWFG) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free BWFG Stock Alerts
$24.74
+0.14 (+0.57%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Bankwell Financial Group Stock Price Performance

5 Day
Performance
+1.94%
1 Month
Performance
+4.83%
3 Month
Performance
-1.90%
6 Month
Performance
-12.64%
Year-To-Date
Performance
-18.03%
1 Year
Performance
+7.75%
Receive BWFG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bankwell Financial Group and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

BWFG Stock Chart for Saturday, June, 1, 2024

BWFG Chart by TradingView

Bankwell Financial Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$24.60$24.74
+0.57%		$25.11$24.607,727 shs$195.45 million
05/30/2024$24.50$24.60
+0.41%		$24.90$24.317,455 shs$194.34 million
05/29/2024$24.38$24.50
+0.49%		$25.07$24.1415,406 shs$193.50 million
05/28/2024$24.27$24.38
+0.45%		$24.38$24.1010,186 shs$192.60 million
05/27/2024$24.27$24.27$24.38$24.095,900 shs$191.73 million
05/24/2024$24.24$24.27
+0.12%		$24.39$24.095,959 shs$191.68 million
05/23/2024$24.38$24.24
-0.57%		$24.48$24.2412,092 shs$191.50 million
05/22/2024$24.16$24.38
+0.91%		$24.43$24.1010,024 shs$192.60 million
05/21/2024$24.35$24.16
-0.78%		$24.44$23.965,245 shs$190.86 million
05/20/2024$24.32$24.35
+0.12%		$24.40$24.0512,302 shs$192.37 million
05/17/2024$23.92$24.32
+1.67%		$24.40$23.8812,238 shs$192.13 million
05/16/2024$23.87$23.92
+0.21%		$23.92$23.716,328 shs$188.97 million
05/15/2024$23.67$23.87
+0.84%		$23.93$23.509,425 shs$188.57 million
05/14/2024$23.53$23.67
+0.59%		$23.77$23.603,373 shs$186.99 million
05/13/2024$23.74$23.53
-0.88%		$24.00$23.4619,722 shs$185.89 million
05/10/2024$24.00$23.74
-1.08%		$24.12$23.393,628 shs$187.74 million
05/09/2024$23.80$24.00
+0.84%		$24.00$23.519,178 shs$189.84 million
05/08/2024$23.83$23.80
-0.13%		$24.01$23.657,666 shs$188.26 million
05/07/2024$23.97$23.83
-0.58%		$24.25$23.179,069 shs$188.50 million
05/06/2024$24.00$23.97
-0.13%		$24.45$23.959,362 shs$189.60 million
05/03/2024$23.89$24.00
+0.46%		$24.00$23.703,545 shs$189.84 million
05/02/2024$23.60$23.89
+1.23%		$23.94$23.558,389 shs$188.97 million
05/01/2024$22.93$23.60
+2.92%		$23.74$22.7612,011 shs$186.68 million
04/30/2024$23.50$22.93
-2.43%		$23.35$22.7025,607 shs$181.38 million
04/29/2024$23.84$23.50
-1.43%		$23.79$23.506,925 shs$185.89 million
04/26/2024$23.82$23.84
+0.08%		$24.15$23.4710,913 shs$188.57 million
04/25/2024$24.99$23.82
-4.68%		$24.90$23.4816,395 shs$188.37 million
04/24/2024$25.07$24.99
-0.32%		$25.20$24.808,998 shs$197.67 million
04/23/2024$25.33$25.07
-1.03%		$25.33$25.026,779 shs$198.30 million
04/22/2024$24.62$25.33
+2.88%		$25.34$24.4614,369 shs$200.36 million
04/19/2024$23.63$24.62
+4.19%		$24.63$23.4714,403 shs$194.74 million
04/18/2024$23.46$23.63
+0.72%		$23.75$23.4411,810 shs$187.62 million
04/17/2024$23.19$23.46
+1.16%		$23.65$23.0415,864 shs$186.27 million
04/16/2024$23.41$23.19
-0.94%		$23.25$22.936,819 shs$184.13 million
04/15/2024$24.10$23.41
-2.84%		$24.32$22.4734,230 shs$185.88 million
04/12/2024$24.48$24.10
-1.57%		$24.60$24.0011,962 shs$191.31 million
04/11/2024$24.63$24.48
-0.61%		$24.88$24.1012,936 shs$194.32 million
04/10/2024$24.91$24.63
-1.12%		$24.95$24.6113,984 shs$195.56 million
04/09/2024$25.21$24.91
-1.19%		$25.41$24.915,647 shs$197.79 million
04/08/2024$25.20$25.21
+0.04%		$25.70$25.0413,921 shs$200.17 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
04/05/2024$25.02$25.20
+0.72%		$25.54$24.906,097 shs$200.09 million
04/04/2024$25.11$25.02
-0.36%		$25.32$25.025,102 shs$198.66 million
04/03/2024$25.26$25.11
-0.59%		$25.54$24.8514,669 shs$199.37 million
04/02/2024$25.21$25.26
+0.20%		$25.26$25.107,139 shs$200.56 million
04/01/2024$25.94$25.21
-2.81%		$25.43$25.177,509 shs$200.12 million
03/29/2024$25.94$25.94$25.94$25.357,681 shs$205.96 million
03/28/2024$25.58$25.94
+1.41%		$25.94$25.357,681 shs$205.96 million
03/27/2024$25.31$25.58
+1.07%		$25.91$25.3112,127 shs$203.11 million
03/26/2024$25.76$25.31
-1.75%		$25.80$25.3111,016 shs$200.91 million
03/25/2024$25.69$25.76
+0.27%		$25.93$25.766,524 shs$204.53 million
03/22/2024$26.30$25.69
-2.32%		$26.25$25.697,407 shs$203.98 million
03/21/2024$25.66$26.30
+2.49%		$26.30$25.5016,902 shs$208.82 million
03/20/2024$25.25$25.66
+1.62%		$25.67$25.1915,357 shs$203.74 million
03/19/2024$25.30$25.25
-0.20%		$25.55$25.2013,014 shs$200.49 million
03/18/2024$25.40$25.30
-0.39%		$25.58$25.258,266 shs$200.88 million
03/15/2024$25.23$25.40
+0.67%		$25.80$25.1725,390 shs$201.68 million
03/14/2024$25.18$25.23
+0.20%		$25.31$24.8621,927 shs$197.80 million
03/13/2024$25.64$25.18
-1.79%		$25.71$25.0015,902 shs$197.41 million
03/12/2024$25.62$25.64
+0.08%		$25.96$25.607,859 shs$201.02 million
03/11/2024$25.45$25.62
+0.67%		$25.89$25.267,866 shs$200.86 million
03/08/2024$25.30$25.45
+0.59%		$25.50$25.1710,409 shs$199.53 million
03/07/2024$24.80$25.30
+2.02%		$25.50$24.8413,680 shs$194.47 million
03/06/2024$24.78$24.80
+0.08%		$25.19$24.468,407 shs$194.43 million
03/05/2024$24.85$24.78
-0.28%		$24.99$24.7811,288 shs$194.28 million
03/04/2024$25.22$24.85
-1.47%		$25.18$24.853,149 shs$194.82 million
03/01/2024$25.47$25.22
-0.98%		$25.42$25.208,740 shs$197.73 million
02/29/2024$25.00$25.47
+1.88%		$25.48$25.198,479 shs$199.69 million

Related Companies:
This page (NASDAQ:BWFG) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings