5 DAY PERFORMANCE
-10.85%
1 MONTH PERFORMANCE
-6.76%
3 MONTH PERFORMANCE
-7.74%
6 MONTH PERFORMANCE
+7.34%
YEAR-TO-DATE PERFORMANCE
+1.48%
1 YEAR PERFORMANCE
+39.06%
Bankwell Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $52.39 | $52.34 (-0.1%) | $52.58 | $51.92 | 19.51 K | $406.22 M |
| 05/05/2026 | $50.77 | $52.01 (2.44%) | $52.28 | $50.77 | 59.30 K | $401.74 M |
| 05/04/2026 | $51.83 | $50.53 (-2.51%) | $52.34 | $50.34 | 53.70 K | $390.31 M |
| 05/01/2026 | $51.61 | $52.16 (1.07%) | $52.92 | $51.43 | 45.93 K | $402.90 M |
| 04/30/2026 | $52.00 | $51.72 (-0.54%) | $52.98 | $51.70 | 27.70 K | $399.50 M |
| 04/29/2026 | $53.18 | $52.53 (-1.22%) | $53.56 | $52.15 | 56.15 K | $405.76 M |
| 04/28/2026 | $51.95 | $53.19 (2.39%) | $53.26 | $51.95 | 62.40 K | $410.85 M |
| 04/27/2026 | $50.56 | $51.67 (2.2%) | $51.97 | $50.56 | 49.00 K | $399.11 M |
| 04/24/2026 | $50.37 | $50.56 (0.38%) | $50.64 | $49.00 | 66.60 K | $390.54 M |
| 04/23/2026 | $49.60 | $50.37 (1.55%) | $50.65 | $46.92 | 58.34 K | $389.07 M |
| 04/22/2026 | $50.96 | $49.43 (-3%) | $50.99 | $47.58 | 69.50 K | $381.81 M |
| 04/21/2026 | $52.86 | $50.90 (-3.71%) | $53.00 | $50.68 | 42.90 K | $393.16 M |
| 04/20/2026 | $52.50 | $53.00 (0.95%) | $53.28 | $52.50 | 43.92 K | $409.39 M |
| 04/17/2026 | $51.85 | $52.70 (1.64%) | $53.86 | $51.71 | 49.44 K | $409.83 M |
| 04/16/2026 | $52.18 | $51.21 (-1.86%) | $52.25 | $50.89 | 37.31 K | $398.25 M |
| 04/15/2026 | $52.58 | $52.45 (-0.25%) | $52.81 | $51.87 | 48.30 K | $407.89 M |
| 04/14/2026 | $52.51 | $52.64 (0.25%) | $52.69 | $51.80 | 53.30 K | $409.37 M |
| 04/13/2026 | $52.73 | $52.59 (-0.27%) | $52.90 | $52.21 | 82.00 K | $408.98 M |
| 04/10/2026 | $53.41 | $52.90 (-0.95%) | $53.52 | $52.41 | 42.02 K | $411.39 M |
| 04/09/2026 | $51.62 | $53.41 (3.47%) | $53.58 | $51.31 | 54.63 K | $415.36 M |
| 04/08/2026 | $52.18 | $52.14 (-0.08%) | $52.85 | $51.51 | 58.31 K | $405.48 M |
| 04/07/2026 | $49.80 | $50.71 (1.83%) | $50.72 | $49.20 | 105.30 K | $394.36 M |
| 04/06/2026 | $49.33 | $49.87 (1.09%) | $50.20 | $45.11 | 19.60 K | $387.83 M |
| 04/02/2026 | $48.66 | $49.42 (1.56%) | $49.77 | $48.05 | 24.90 K | $384.33 M |
| 04/01/2026 | $48.42 | $49.30 (1.82%) | $49.79 | $48.38 | 33.14 K | $383.39 M |
| 03/31/2026 | $48.57 | $48.52 (-0.1%) | $49.05 | $47.51 | 42.13 K | $377.33 M |
| 03/30/2026 | $47.89 | $47.99 (0.21%) | $47.99 | $47.30 | 21.30 K | $373.21 M |
| 03/27/2026 | $47.78 | $47.49 (-0.61%) | $47.99 | $46.65 | 49.51 K | $369.32 M |
| 03/26/2026 | $47.84 | $47.99 (0.31%) | $48.58 | $47.50 | 20.10 K | $373.21 M |
| 03/25/2026 | $47.60 | $47.92 (0.67%) | $48.35 | $46.50 | 25.90 K | $372.66 M |
| 03/24/2026 | $46.98 | $47.75 (1.64%) | $48.20 | $46.91 | 23.00 K | $371.34 M |
| 03/23/2026 | $47.15 | $47.41 (0.55%) | $49.19 | $46.77 | 31.40 K | $368.70 M |
| 03/20/2026 | $46.45 | $46.47 (0.04%) | $46.60 | $45.59 | 89.15 K | $361.39 M |
| 03/19/2026 | $45.50 | $46.38 (1.93%) | $46.91 | $45.19 | 15.34 K | $360.69 M |
| 03/18/2026 | $46.58 | $45.74 (-1.8%) | $47.42 | $45.44 | 35.40 K | $355.71 M |
| 03/17/2026 | $47.26 | $46.90 (-0.76%) | $48.04 | $46.36 | 30.11 K | $364.73 M |
| 03/16/2026 | $47.05 | $47.03 (-0.04%) | $48.26 | $46.88 | 33.63 K | $365.74 M |
| 03/13/2026 | $47.49 | $46.83 (-1.39%) | $47.51 | $46.11 | 40.10 K | $364.18 M |
| 03/12/2026 | $46.53 | $46.93 (0.86%) | $47.25 | $45.89 | 41.80 K | $364.96 M |
| 03/11/2026 | $46.44 | $46.72 (0.6%) | $47.45 | $45.95 | 51.50 K | $363.33 M |
| 03/10/2026 | $46.27 | $46.90 (1.36%) | $47.40 | $45.57 | 45.30 K | $364.73 M |
| 03/09/2026 | $45.60 | $46.50 (1.97%) | $46.64 | $44.92 | 28.03 K | $361.62 M |
| 03/06/2026 | $46.03 | $46.32 (0.63%) | $46.57 | $45.29 | 34.10 K | $360.22 M |
| 03/05/2026 | $47.52 | $46.97 (-1.16%) | $48.16 | $46.11 | 29.83 K | $365.27 M |
| 03/04/2026 | $47.42 | $48.16 (1.56%) | $48.60 | $47.42 | 21.54 K | $374.53 M |
| 03/03/2026 | $47.27 | $47.41 (0.3%) | $47.85 | $46.41 | 15.32 K | $368.70 M |
| 03/02/2026 | $46.50 | $47.88 (2.97%) | $48.22 | $45.70 | 30.51 K | $372.35 M |
| 02/27/2026 | $47.71 | $46.70 (-2.12%) | $48.18 | $46.58 | 48.31 K | $363.17 M |
| 02/26/2026 | $48.12 | $48.42 (0.62%) | $48.42 | $47.85 | 14.00 K | $376.55 M |
| 02/25/2026 | $48.12 | $48.12 (0%) | $48.36 | $47.46 | 23.85 K | $374.22 M |
| 02/24/2026 | $47.30 | $47.89 (1.25%) | $48.00 | $46.71 | 36.80 K | $372.43 M |
| 02/23/2026 | $48.31 | $47.04 (-2.63%) | $48.58 | $46.38 | 47.70 K | $365.82 M |
| 02/20/2026 | $48.10 | $48.51 (0.85%) | $48.78 | $48.10 | 17.83 K | $377.25 M |
| 02/19/2026 | $48.31 | $48.18 (-0.27%) | $48.54 | $47.81 | 16.10 K | $374.68 M |
| 02/18/2026 | $48.96 | $48.43 (-1.08%) | $49.06 | $48.10 | 38.15 K | $376.63 M |
| 02/17/2026 | $48.74 | $49.16 (0.86%) | $49.71 | $47.82 | 14.12 K | $382.30 M |
| 02/13/2026 | $48.69 | $48.74 (0.1%) | $48.97 | $47.69 | 14.61 K | $379.04 M |
| 02/12/2026 | $48.54 | $48.42 (-0.25%) | $49.16 | $47.66 | 20.70 K | $376.55 M |
| 02/11/2026 | $49.77 | $48.07 (-3.42%) | $49.98 | $47.93 | 33.40 K | $373.83 M |
| 02/10/2026 | $49.57 | $49.87 (0.61%) | $49.97 | $49.01 | 27.80 K | $387.83 M |
| 02/09/2026 | $50.49 | $49.90 (-1.17%) | $50.66 | $49.38 | 49.50 K | $388.06 M |
| 02/06/2026 | $50.67 | $50.40 (-0.53%) | $51.43 | $50.06 | 48.11 K | $391.95 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.
