5 DAY PERFORMANCE
-17.23%
1 MONTH PERFORMANCE
-10.73%
3 MONTH PERFORMANCE
-1.92%
6 MONTH PERFORMANCE
-3.37%
YEAR-TO-DATE PERFORMANCE
+1.48%
1 YEAR PERFORMANCE
+31.62%
Bankwell Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $52.39 | $52.34 (-0.1%) | $52.58 | $51.92 | 20.14 K | $404.29 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 | $407.07 M |
| 04/16/2026 | $52.18 | $51.21 (-1.86%) | $52.25 | $50.89 | 37.31 K | $395.56 M |
| 04/15/2026 | $52.58 | $52.45 (-0.25%) | $52.81 | $51.87 | 48.30 K | $405.14 M |
| 04/14/2026 | $52.51 | $52.64 (0.25%) | $52.69 | $51.80 | 53.30 K | $406.60 M |
| 04/13/2026 | $52.73 | $52.59 (-0.27%) | $52.90 | $52.21 | 82.00 K | $406.22 M |
| 04/10/2026 | $53.41 | $52.90 (-0.95%) | $53.52 | $52.41 | 42.02 K | $408.61 M |
| 04/09/2026 | $51.62 | $53.41 (3.47%) | $53.58 | $51.31 | 54.63 K | $412.55 M |
| 04/08/2026 | $52.18 | $52.14 (-0.08%) | $52.85 | $51.51 | 58.31 K | $402.74 M |
| 04/07/2026 | $49.80 | $50.71 (1.83%) | $50.72 | $49.20 | 105.30 K | $391.70 M |
| 04/06/2026 | $49.33 | $49.87 (1.09%) | $50.20 | $45.11 | 19.60 K | $385.21 M |
| 04/02/2026 | $48.66 | $49.42 (1.56%) | $49.77 | $48.05 | 24.90 K | $381.73 M |
| 04/01/2026 | $48.42 | $49.30 (1.82%) | $49.79 | $48.38 | 33.14 K | $380.81 M |
| 03/31/2026 | $48.57 | $48.52 (-0.1%) | $49.05 | $47.51 | 42.13 K | $374.78 M |
| 03/30/2026 | $47.89 | $47.99 (0.21%) | $47.99 | $47.30 | 21.30 K | $370.69 M |
| 03/27/2026 | $47.78 | $47.49 (-0.61%) | $47.99 | $46.65 | 49.51 K | $366.82 M |
| 03/26/2026 | $47.84 | $47.99 (0.31%) | $48.58 | $47.50 | 20.10 K | $370.69 M |
| 03/25/2026 | $47.60 | $47.92 (0.67%) | $48.35 | $46.50 | 25.90 K | $370.15 M |
| 03/24/2026 | $46.98 | $47.75 (1.64%) | $48.20 | $46.91 | 23.00 K | $368.83 M |
| 03/23/2026 | $47.15 | $47.41 (0.55%) | $49.19 | $46.77 | 31.40 K | $366.21 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.
