5 DAY PERFORMANCE
-31.77%
1 MONTH PERFORMANCE
-18.99%
3 MONTH PERFORMANCE
-10.77%
6 MONTH PERFORMANCE
-7.74%
YEAR-TO-DATE PERFORMANCE
+1.48%
1 YEAR PERFORMANCE
+19.23%
Bankwell Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $66.84 | $66.40 (-0.66%) | $66.84 | $65.64 | 19.56 K | $515.35 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 |
| 06/18/2026 | $55.27 | $56.18 (1.65%) | $56.50 | $54.88 | 154.50 K | $433.95 M |
| 06/17/2026 | $55.37 | $54.74 (-1.14%) | $56.23 | $53.96 | 108.35 K | $422.83 M |
| 06/16/2026 | $55.80 | $55.30 (-0.9%) | $56.46 | $55.00 | 91.70 K | $427.15 M |
| 06/15/2026 | $55.94 | $55.29 (-1.16%) | $56.98 | $55.02 | 60.40 K | $427.07 M |
| 06/12/2026 | $55.40 | $55.64 (0.43%) | $56.00 | $54.75 | 48.21 K | $429.78 M |
| 06/11/2026 | $56.16 | $55.15 (-1.8%) | $56.40 | $54.50 | 65.70 K | $425.99 M |
| 06/10/2026 | $55.73 | $55.75 (0.04%) | $56.40 | $53.89 | 77.40 K | $430.63 M |
| 06/09/2026 | $54.60 | $55.31 (1.3%) | $55.68 | $54.38 | 74.85 K | $427.23 M |
| 06/08/2026 | $53.70 | $54.00 (0.56%) | $54.42 | $52.44 | 38.80 K | $417.11 M |
| 06/05/2026 | $53.24 | $53.67 (0.81%) | $53.98 | $53.02 | 29.70 K | $414.56 M |
| 06/04/2026 | $51.94 | $53.24 (2.5%) | $53.49 | $51.94 | 53.51 K | $411.24 M |
| 06/03/2026 | $52.25 | $51.41 (-1.61%) | $52.25 | $50.77 | 69.44 K | $397.10 M |
| 06/02/2026 | $51.63 | $52.71 (2.09%) | $52.91 | $51.63 | 29.80 K | $407.15 M |
| 06/01/2026 | $52.17 | $51.80 (-0.71%) | $52.17 | $50.27 | 73.44 K | $400.12 M |
| 05/29/2026 | $52.31 | $52.32 (0.02%) | $52.88 | $52.17 | 25.80 K | $404.13 M |
| 05/28/2026 | $52.74 | $52.56 (-0.34%) | $52.74 | $51.74 | 37.58 K | $405.99 M |
| 05/27/2026 | $52.60 | $52.68 (0.15%) | $53.00 | $52.29 | 22.21 K | $406.91 M |
| 05/26/2026 | $52.41 | $52.49 (0.15%) | $52.83 | $52.09 | 32.10 K | $405.45 M |
| 05/22/2026 | $52.87 | $52.09 (-1.48%) | $53.01 | $51.64 | 47.60 K | $402.36 M |
| 05/21/2026 | $51.80 | $52.77 (1.87%) | $52.84 | $51.50 | 45.90 K | $407.61 M |
| 05/20/2026 | $51.21 | $51.99 (1.52%) | $52.12 | $51.21 | 24.70 K | $401.58 M |
| 05/19/2026 | $51.31 | $51.27 (-0.08%) | $51.65 | $51.16 | 22.20 K | $396.02 M |
| 05/18/2026 | $50.97 | $51.32 (0.69%) | $52.00 | $50.97 | 52.94 K | $396.41 M |
| 05/15/2026 | $50.88 | $50.56 (-0.63%) | $50.90 | $50.20 | 21.20 K | $390.54 M |
| 05/14/2026 | $50.45 | $51.04 (1.17%) | $51.21 | $50.42 | 33.46 K | $394.25 M |
| 05/13/2026 | $50.26 | $50.49 (0.46%) | $50.78 | $49.97 | 31.80 K | $390.00 M |
| 05/12/2026 | $51.03 | $50.66 (-0.73%) | $51.03 | $50.09 | 16.90 K | $391.31 M |
| 05/11/2026 | $51.80 | $51.35 (-0.87%) | $52.03 | $50.94 | 25.84 K | $396.64 M |
| 05/08/2026 | $51.77 | $52.36 (1.14%) | $52.55 | $51.43 | 31.94 K | $404.44 M |
| 05/07/2026 | $52.28 | $52.11 (-0.33%) | $52.98 | $51.84 | 45.20 K | $402.51 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.
