5 DAY PERFORMANCE
-1.93%
1 MONTH PERFORMANCE
-4.87%
3 MONTH PERFORMANCE
-9.65%
6 MONTH PERFORMANCE
-4.53%
YEAR-TO-DATE PERFORMANCE
-5.36%
1 YEAR PERFORMANCE
+14.98%
Bankwell Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $29.00 | $29.34 (1.17%) | $29.34 | $28.50 | 11,986 | $221.08 M |
| 03/11/2025 | $29.08 | $29.05 (-0.1%) | $29.52 | $28.97 | 11,000 | $224.09 M |
| 03/10/2025 | $29.52 | $29.20 (-1.08%) | $29.52 | $29.20 | 8,927 | $225.25 M |
| 03/07/2025 | $29.51 | $30.06 (1.86%) | $30.19 | $29.47 | 15,800 | $231.88 M |
| 03/06/2025 | $30.66 | $30.05 (-1.99%) | $30.66 | $29.82 | 10,600 | $231.80 M |
| 03/05/2025 | $30.55 | $30.07 (-1.57%) | $30.55 | $29.93 | 8,000 | $231.96 M |
| 03/04/2025 | $31.00 | $29.88 (-3.61%) | $31.00 | $29.88 | 83,400 | $230.49 M |
| 03/03/2025 | $31.58 | $31.10 (-1.52%) | $31.91 | $31.10 | 7,039 | $239.90 M |
| 02/28/2025 | $31.13 | $31.69 (1.8%) | $31.69 | $31.01 | 9,115 | $244.46 M |
| 02/27/2025 | $31.00 | $31.01 (0.03%) | $31.17 | $30.93 | 9,614 | $239.21 M |
| 02/26/2025 | $30.97 | $31.37 (1.29%) | $31.37 | $30.97 | 7,800 | $241.99 M |
| 02/25/2025 | $30.74 | $31.07 (1.07%) | $31.21 | $30.60 | 12,215 | $239.67 M |
| 02/24/2025 | $31.15 | $30.51 (-2.05%) | $31.15 | $30.51 | 10,707 | $235.35 M |
| 02/21/2025 | $31.61 | $30.61 (-3.16%) | $31.65 | $30.61 | 11,400 | $236.12 M |
| 02/20/2025 | $31.51 | $31.24 (-0.86%) | $31.66 | $31.15 | 10,100 | $240.98 M |
| 02/19/2025 | $31.45 | $31.64 (0.6%) | $31.64 | $31.35 | 8,938 | $244.07 M |
| 02/18/2025 | $31.25 | $31.55 (0.96%) | $31.75 | $31.25 | 7,700 | $243.38 M |
| 02/14/2025 | $31.47 | $31.32 (-0.48%) | $31.69 | $31.29 | 7,200 | $241.60 M |
| 02/13/2025 | $30.86 | $31.18 (1.04%) | $31.37 | $30.77 | 6,300 | $240.52 M |
| 02/12/2025 | $31.24 | $30.99 (-0.8%) | $31.24 | $30.90 | 9,600 | $239.06 M |
| 02/11/2025 | $31.30 | $31.47 (0.54%) | $31.56 | $31.00 | 20,435 | $242.76 M |
| 02/10/2025 | $33.12 | $31.56 (-4.71%) | $33.12 | $31.47 | 9,403 | $243.45 M |
| 02/07/2025 | $32.66 | $31.59 (-3.28%) | $32.87 | $31.41 | 31,700 | $243.68 M |
| 02/06/2025 | $31.46 | $32.66 (3.81%) | $32.66 | $31.46 | 12,100 | $251.94 M |
| 02/05/2025 | $31.46 | $31.61 (0.48%) | $31.61 | $31.32 | 18,422 | $243.84 M |
| 02/04/2025 | $30.45 | $31.51 (3.48%) | $31.71 | $30.45 | 14,800 | $243.07 M |
| 02/03/2025 | $30.50 | $31.16 (2.16%) | $31.16 | $29.75 | 13,700 | $240.37 M |
| 01/31/2025 | $31.90 | $31.18 (-2.26%) | $32.00 | $31.01 | 20,800 | $240.52 M |
| 01/30/2025 | $31.20 | $31.65 (1.44%) | $31.90 | $31.20 | 15,511 | $244.15 M |
| 01/29/2025 | $30.88 | $31.25 (1.2%) | $31.27 | $30.69 | 11,800 | $241.06 M |
| 01/28/2025 | $30.56 | $30.63 (0.23%) | $30.95 | $30.49 | 10,400 | $236.28 M |
| 01/27/2025 | $30.00 | $30.43 (1.43%) | $31.00 | $29.97 | 17,500 | $234.74 M |
| 01/24/2025 | $30.45 | $30.06 (-1.28%) | $30.75 | $30.02 | 9,600 | $231.88 M |
| 01/23/2025 | $29.51 | $30.75 (4.2%) | $30.75 | $29.50 | 23,747 | $237.20 M |
| 01/22/2025 | $29.99 | $29.74 (-0.83%) | $30.08 | $29.35 | 11,700 | $229.41 M |
| 01/21/2025 | $30.81 | $29.83 (-3.18%) | $30.81 | $29.83 | 7,327 | $230.11 M |
| 01/17/2025 | $29.80 | $30.05 (0.84%) | $30.89 | $29.35 | 17,200 | $231.84 M |
| 01/16/2025 | $30.11 | $29.52 (-1.96%) | $30.16 | $29.43 | 22,000 | $227.75 M |
| 01/15/2025 | $29.50 | $30.40 (3.05%) | $30.50 | $29.50 | 11,900 | $234.54 M |
| 01/14/2025 | $28.21 | $29.24 (3.65%) | $29.24 | $28.21 | 10,100 | $225.59 M |
| 01/13/2025 | $27.54 | $28.13 (2.14%) | $28.49 | $27.54 | 12,100 | $217.02 M |
| 01/10/2025 | $28.33 | $27.97 (-1.27%) | $28.33 | $27.44 | 14,500 | $215.79 M |
| 01/08/2025 | $28.60 | $28.73 (0.45%) | $28.88 | $28.50 | 14,731 | $221.65 M |
| 01/07/2025 | $29.50 | $28.70 (-2.71%) | $29.50 | $28.51 | 17,622 | $221.42 M |
| 01/06/2025 | $30.06 | $29.48 (-1.93%) | $30.35 | $29.41 | 17,000 | $227.44 M |
| 01/03/2025 | $30.20 | $30.18 (-0.07%) | $30.43 | $30.08 | 12,900 | $232.84 M |
| 01/02/2025 | $31.62 | $30.30 (-4.17%) | $31.62 | $30.21 | 20,330 | $233.77 M |
| 12/31/2024 | $31.86 | $31.15 (-2.23%) | $31.86 | $31.00 | 11,400 | $240.32 M |
| 12/30/2024 | $31.30 | $31.29 (-0.03%) | $31.68 | $31.00 | 7,900 | $241.40 M |
| 12/27/2024 | $31.50 | $31.36 (-0.44%) | $31.64 | $31.30 | 14,900 | $241.94 M |
| 12/26/2024 | $31.49 | $31.81 (1.02%) | $31.88 | $31.35 | 7,200 | $245.42 M |
| 12/24/2024 | $31.79 | $31.57 (-0.69%) | $32.13 | $31.24 | 19,600 | $243.56 M |
| 12/23/2024 | $31.70 | $31.09 (-1.92%) | $32.00 | $31.02 | 18,500 | $239.86 M |
| 12/20/2024 | $30.30 | $32.00 (5.61%) | $32.42 | $30.30 | 43,100 | $246.88 M |
| 12/19/2024 | $30.82 | $30.61 (-0.68%) | $32.45 | $30.58 | 12,000 | $236.16 M |
| 12/18/2024 | $32.28 | $30.53 (-5.42%) | $32.87 | $30.43 | 16,000 | $235.54 M |
| 12/17/2024 | $32.74 | $32.47 (-0.82%) | $32.85 | $32.47 | 11,700 | $250.51 M |
| 12/16/2024 | $32.43 | $33.12 (2.13%) | $33.27 | $32.43 | 9,503 | $255.52 M |
| 12/13/2024 | $32.30 | $32.64 (1.05%) | $32.75 | $32.30 | 10,842 | $251.82 M |
| 12/12/2024 | $32.94 | $32.63 (-0.94%) | $32.94 | $32.60 | 7,331 | $251.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
