5 DAY PERFORMANCE
-34.72%
1 MONTH PERFORMANCE
-29.71%
3 MONTH PERFORMANCE
-30.82%
6 MONTH PERFORMANCE
-10.59%
YEAR-TO-DATE PERFORMANCE
+1.48%
1 YEAR PERFORMANCE
+6.21%
Bankwell Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $73.91 | $70.23 (-4.98%) | $74.46 | $69.58 | 75.17 K | $551.87 M |
| 11/04/2026 | $72.25 | $73.27 (1.41%) | $73.74 | $72.25 | 70.63 K | $575.76 M |
| 11/03/2026 | $72.95 | $71.68 (-1.74%) | $73.17 | $71.44 | 60.30 K | $563.26 M |
| 11/02/2026 | $71.75 | $72.94 (1.66%) | $73.56 | $71.74 | 64.81 K | $573.17 M |
| 10/30/2026 | $70.35 | $71.23 (1.25%) | $71.50 | $69.43 | 97.54 K | $559.73 M |
| 10/29/2026 | $69.48 | $69.65 (0.24%) | $70.34 | $68.66 | 346.20 K | $553.59 M |
| 10/28/2026 | $66.84 | $66.89 (0.07%) | $67.15 | $65.93 | 37.02 K | $531.65 M |
| 10/27/2026 | $67.48 | $66.84 (-0.95%) | $67.99 | $66.55 | 34.10 K | $531.25 M |
| 10/26/2026 | $67.20 | $67.22 (0.03%) | $68.42 | $67.01 | 49.33 K | $534.27 M |
| 10/23/2026 | $66.71 | $67.20 (0.73%) | $67.53 | $66.40 | 61.82 K | $523.53 M |
| 10/22/2026 | $66.06 | $67.03 (1.47%) | $67.65 | $66.06 | 41.30 K | $522.20 M |
| 10/21/2026 | $66.43 | $66.06 (-0.56%) | $66.45 | $65.29 | 33.14 K | $514.65 M |
| 10/20/2026 | $65.20 | $66.31 (1.7%) | $66.55 | $65.20 | 54.70 K | $516.59 M |
| 10/19/2026 | $65.46 | $64.96 (-0.76%) | $65.63 | $64.62 | 51.14 K | $506.08 M |
| 10/16/2026 | $65.17 | $65.54 (0.57%) | $66.42 | $65.00 | 76.90 K | $510.60 M |
| 10/15/2026 | $65.36 | $65.17 (-0.29%) | $66.00 | $64.62 | 52.94 K | $507.71 M |
| 10/14/2026 | $64.54 | $64.97 (0.67%) | $65.59 | $64.39 | 54.60 K | $506.16 M |
| 10/13/2026 | $66.10 | $65.63 (-0.71%) | $66.31 | $65.03 | 37.75 K | $511.30 M |
| 10/12/2026 | $64.65 | $65.74 (1.69%) | $66.30 | $64.51 | 33.62 K | $512.15 M |
| 10/09/2026 | $65.31 | $64.72 (-0.9%) | $65.39 | $64.52 | 39.80 K | $504.21 M |
| 10/08/2026 | $65.28 | $65.66 (0.58%) | $66.19 | $64.92 | 32.50 K | $511.53 M |
| 10/07/2026 | $65.45 | $65.32 (-0.2%) | $65.55 | $64.87 | 38.20 K | $508.88 M |
| 10/06/2026 | $66.25 | $65.83 (-0.63%) | $66.59 | $65.80 | 48.62 K | $512.85 M |
| 10/05/2026 | $66.55 | $66.15 (-0.6%) | $66.69 | $65.70 | 53.54 K | $515.35 M |
| 10/02/2026 | $66.00 | $66.65 (0.98%) | $66.68 | $64.96 | 91.62 K | $519.24 M |
| 10/01/2026 | $64.51 | $65.62 (1.72%) | $65.79 | $64.01 | 73.33 K | $511.22 M |
| 09/30/2026 | $65.48 | $64.80 (-1.04%) | $65.70 | $64.75 | 111.03 K | $504.83 M |
| 09/29/2026 | $66.27 | $65.33 (-1.42%) | $66.37 | $65.03 | 97.14 K | $508.96 M |
| 09/28/2026 | $66.45 | $66.16 (-0.44%) | $67.17 | $66.14 | 61.20 K | $515.43 M |
| 09/25/2026 | $66.27 | $66.48 (0.32%) | $66.78 | $65.84 | 40.00 K | $517.92 M |
| 09/24/2026 | $65.64 | $66.00 (0.55%) | $66.90 | $65.19 | 77.50 K | $514.18 M |
| 09/23/2026 | $65.75 | $65.46 (-0.44%) | $66.00 | $65.29 | 57.90 K | $509.97 M |
| 09/22/2026 | $66.20 | $66.16 (-0.06%) | $66.83 | $65.68 | 67.50 K | $515.43 M |
| 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 |
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.
