5 DAY PERFORMANCE
-30.27%
1 MONTH PERFORMANCE
-29.86%
3 MONTH PERFORMANCE
-17.23%
6 MONTH PERFORMANCE
+0.06%
YEAR-TO-DATE PERFORMANCE
+1.48%
1 YEAR PERFORMANCE
+2.00%
Bankwell Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $66.85 | $65.94 (-1.36%) | $67.37 | $65.75 | 69.11 K | $513.71 M |
| 09/18/2026 | $66.33 | $66.76 (0.65%) | $67.09 | $65.69 | 189.20 K | $520.10 M |
| 09/17/2026 | $67.08 | $66.82 (-0.39%) | $67.19 | $66.41 | 72.01 K | $520.57 M |
| 09/16/2026 | $67.15 | $66.69 (-0.69%) | $67.90 | $65.44 | 114.03 K | $519.55 M |
| 09/15/2026 | $68.25 | $67.50 (-1.1%) | $68.25 | $67.25 | 81.70 K | $525.87 M |
| 09/14/2026 | $68.57 | $68.25 (-0.47%) | $68.84 | $67.85 | 42.80 K | $531.71 M |
| 09/11/2026 | $68.11 | $68.57 (0.68%) | $68.58 | $67.33 | 61.05 K | $534.20 M |
| 09/10/2026 | $66.66 | $67.65 (1.49%) | $67.70 | $65.93 | 66.90 K | $527.03 M |
| 09/09/2026 | $66.16 | $66.71 (0.83%) | $67.25 | $65.75 | 79.20 K | $519.71 M |
| 09/08/2026 | $67.00 | $66.16 (-1.25%) | $67.30 | $66.05 | 128.14 K | $515.43 M |
| 09/04/2026 | $66.02 | $67.39 (2.08%) | $67.46 | $65.38 | 83.33 K | $525.01 M |
| 09/03/2026 | $66.47 | $66.15 (-0.48%) | $66.90 | $65.56 | 55.40 K | $515.35 M |
| 09/02/2026 | $65.80 | $65.88 (0.12%) | $66.54 | $63.12 | 72.40 K | $513.24 M |
| 09/01/2026 | $65.59 | $65.46 (-0.2%) | $65.77 | $63.98 | 44.40 K | $509.97 M |
| 08/31/2026 | $66.36 | $65.74 (-0.93%) | $66.56 | $65.04 | 43.40 K | $512.15 M |
| 08/28/2026 | $66.23 | $66.56 (0.5%) | $67.29 | $65.60 | 59.12 K | $518.54 M |
| 08/27/2026 | $65.07 | $66.32 (1.92%) | $66.50 | $63.42 | 65.52 K | $516.67 M |
| 08/26/2026 | $65.75 | $65.65 (-0.15%) | $66.85 | $65.32 | 69.03 K | $511.45 M |
| 08/25/2026 | $66.69 | $65.75 (-1.41%) | $66.70 | $65.49 | 33.51 K | $512.23 M |
| 08/24/2026 | $66.20 | $66.51 (0.47%) | $67.00 | $66.00 | 41.92 K | $518.15 M |
| 08/21/2026 | $66.35 | $66.30 (-0.08%) | $67.07 | $65.27 | 83.90 K | $516.52 M |
| 08/20/2026 | $65.41 | $66.06 (0.99%) | $66.44 | $65.00 | 66.10 K | $514.65 M |
| 08/19/2026 | $67.50 | $65.64 (-2.76%) | $67.91 | $65.64 | 61.52 K | $511.37 M |
| 08/18/2026 | $67.60 | $67.43 (-0.25%) | $68.06 | $67.01 | 59.20 K | $525.32 M |
| 08/17/2026 | $68.00 | $67.66 (-0.5%) | $68.38 | $67.41 | 57.61 K | $527.11 M |
| 08/14/2026 | $68.00 | $68.13 (0.19%) | $69.22 | $66.27 | 85.90 K | $530.77 M |
| 08/13/2026 | $68.08 | $68.00 (-0.12%) | $68.84 | $67.75 | 61.41 K | $529.76 M |
| 08/12/2026 | $68.14 | $67.99 (-0.22%) | $69.06 | $67.90 | 61.70 K | $529.68 M |
| 08/11/2026 | $67.05 | $67.99 (1.4%) | $68.09 | $66.90 | 40.50 K | $529.68 M |
| 08/10/2026 | $67.57 | $66.83 (-1.1%) | $67.57 | $66.15 | 42.64 K | $520.65 M |
| 08/07/2026 | $66.84 | $66.90 (0.09%) | $66.92 | $65.64 | 46.33 K | $521.19 M |
| 08/06/2026 | $66.98 | $66.87 (-0.16%) | $67.60 | $66.41 | 53.20 K | $520.96 M |
| 08/05/2026 | $67.41 | $67.22 (-0.28%) | $67.60 | $66.60 | 51.05 K | $523.68 M |
| 08/04/2026 | $67.25 | $67.40 (0.22%) | $68.20 | $67.16 | 69.64 K | $525.09 M |
| 08/03/2026 | $68.75 | $67.52 (-1.79%) | $69.59 | $67.39 | 82.33 K | $526.02 M |
| 07/31/2026 | $67.40 | $68.15 (1.11%) | $69.21 | $66.02 | 51.30 K | $530.93 M |
| 07/30/2026 | $68.51 | $67.71 (-1.17%) | $68.85 | $66.74 | 66.54 K | $527.50 M |
| 07/29/2026 | $66.31 | $68.06 (2.64%) | $68.10 | $65.61 | 76.20 K | $530.23 M |
| 07/28/2026 | $65.34 | $66.86 (2.33%) | $67.02 | $65.34 | 101.44 K | $520.88 M |
| 07/27/2026 | $62.41 | $64.37 (3.14%) | $64.61 | $62.41 | 69.30 K | $501.48 M |
| 07/24/2026 | $60.60 | $62.21 (2.66%) | $62.41 | $60.34 | 64.05 K | $484.65 M |
| 07/23/2026 | $60.39 | $60.57 (0.3%) | $61.86 | $56.03 | 215.60 K | $471.88 M |
| 07/22/2026 | $59.52 | $59.50 (-0.03%) | $60.05 | $58.16 | 67.90 K | $463.54 M |
| 07/21/2026 | $59.33 | $60.10 (1.3%) | $60.67 | $59.33 | 66.95 K | $468.21 M |
| 07/20/2026 | $60.34 | $59.62 (-1.19%) | $60.77 | $59.40 | 72.80 K | $464.48 M |
| 07/17/2026 | $60.69 | $60.10 (-0.97%) | $61.21 | $59.30 | 113.10 K | $464.23 M |
| 07/16/2026 | $59.15 | $61.21 (3.48%) | $61.30 | $59.02 | 62.04 K | $472.80 M |
| 07/15/2026 | $58.38 | $59.16 (1.34%) | $59.63 | $58.38 | 109.80 K | $456.97 M |
| 07/14/2026 | $58.47 | $58.32 (-0.26%) | $59.09 | $58.31 | 62.30 K | $450.48 M |
| 07/13/2026 | $57.96 | $58.47 (0.88%) | $58.72 | $57.53 | 75.80 K | $451.64 M |
| 07/10/2026 | $57.63 | $58.00 (0.64%) | $58.30 | $56.93 | 31.03 K | $448.01 M |
| 07/09/2026 | $56.64 | $57.77 (2%) | $58.35 | $56.43 | 79.64 K | $446.23 M |
| 07/08/2026 | $56.83 | $56.38 (-0.79%) | $57.39 | $56.09 | 126.20 K | $435.49 M |
| 07/07/2026 | $58.40 | $57.40 (-1.71%) | $58.45 | $56.75 | 88.40 K | $443.37 M |
| 07/06/2026 | $58.64 | $58.44 (-0.34%) | $59.60 | $57.95 | 63.35 K | $451.41 M |
| 07/02/2026 | $60.25 | $58.60 (-2.74%) | $60.50 | $58.41 | 114.60 K | $452.64 M |
| 07/01/2026 | $58.94 | $60.24 (2.21%) | $60.46 | $58.19 | 103.50 K | $465.31 M |
| 06/30/2026 | $59.51 | $58.75 (-1.28%) | $59.59 | $58.55 | 68.80 K | $453.80 M |
| 06/29/2026 | $59.60 | $59.81 (0.35%) | $59.89 | $57.61 | 79.60 K | $461.99 M |
| 06/26/2026 | $58.11 | $59.77 (2.86%) | $59.79 | $57.58 | 170.24 K | $461.68 M |
| 06/25/2026 | $58.04 | $57.97 (-0.12%) | $59.13 | $57.62 | 51.50 K | $447.77 M |
| 06/24/2026 | $57.65 | $57.78 (0.23%) | $58.25 | $56.88 | 113.40 K | $446.31 M |
| 06/23/2026 | $56.50 | $57.52 (1.81%) | $57.83 | $56.23 | 127.40 K | $444.30 M |
| 06/22/2026 | $56.02 | $56.26 (0.43%) | $57.43 | $55.77 | 140.90 K | $434.57 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.
