BWFG - Bankwell Financial Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 27.99 28.40 27.21 28.00 28.00 19,900
Sep 12, 2019 27.48 28.00 27.48 27.81 27.81 24,000
Sep 11, 2019 27.19 27.82 27.19 27.60 27.60 13,000
Sep 10, 2019 26.67 27.52 25.82 27.20 27.20 13,500
Sep 09, 2019 26.59 27.06 26.40 26.70 26.70 27,000
Sep 06, 2019 26.50 26.50 26.19 26.30 26.30 4,400
Sep 05, 2019 26.18 26.50 26.16 26.40 26.40 5,600
Sep 04, 2019 26.07 26.17 25.29 25.91 25.91 6,900
Sep 03, 2019 26.38 26.83 25.35 25.74 25.74 19,600
Aug 30, 2019 26.24 26.33 26.24 26.31 26.31 2,600
Aug 29, 2019 26.08 26.38 25.67 26.35 26.35 15,800
Aug 28, 2019 25.80 26.00 25.65 25.93 25.93 14,000
Aug 27, 2019 25.91 25.91 25.40 25.65 25.65 10,100
Aug 26, 2019 25.45 25.95 25.41 25.95 25.95 10,700
Aug 23, 2019 25.92 26.01 25.15 25.15 25.15 12,700
Aug 22, 2019 25.92 26.34 25.92 26.00 26.00 8,400
Aug 21, 2019 26.30 26.41 25.48 25.94 25.94 19,700
Aug 20, 2019 26.15 26.40 25.88 26.34 26.34 9,300
Aug 19, 2019 25.62 26.15 25.50 26.09 26.09 20,100
Aug 16, 2019 25.25 25.46 24.82 25.46 25.46 15,600
Aug 15, 2019 25.08 25.36 24.70 25.36 25.36 3,900
Aug 15, 2019 0.13 Dividend
Aug 14, 2019 26.05 26.05 25.01 25.01 24.88 12,600
Aug 13, 2019 25.99 26.40 25.83 26.09 25.95 8,800
Aug 12, 2019 25.14 26.00 25.12 25.81 25.68 13,600
Aug 09, 2019 26.11 26.67 25.90 25.91 25.78 8,800
Aug 08, 2019 26.38 26.60 25.81 26.00 25.86 46,300
Aug 07, 2019 26.80 26.86 26.02 26.25 26.11 23,100
Aug 06, 2019 26.99 27.25 26.70 27.04 26.90 10,900
Aug 05, 2019 27.10 27.20 26.48 26.76 26.62 15,900
Aug 02, 2019 27.87 28.15 27.41 27.51 27.37 11,700
Aug 01, 2019 28.30 29.10 28.02 28.14 27.99 8,900
Jul 31, 2019 28.45 29.42 28.10 28.10 27.95 18,500
Jul 30, 2019 27.89 28.72 27.89 28.17 28.02 5,500
Jul 29, 2019 28.50 28.50 28.20 28.20 28.05 5,500
Jul 26, 2019 28.49 28.70 28.29 28.70 28.55 10,100
Jul 25, 2019 27.68 28.46 27.68 28.41 28.26 5,300
Jul 24, 2019 27.52 28.38 27.52 27.87 27.73 7,500
Jul 23, 2019 27.46 28.09 27.20 27.70 27.56 5,100
Jul 22, 2019 27.85 27.85 27.68 27.68 27.54 1,300
Jul 19, 2019 27.80 28.00 27.37 27.58 27.44 11,400
Jul 18, 2019 27.86 28.20 27.55 27.97 27.82 3,900
Jul 17, 2019 28.14 28.20 28.14 28.14 27.99 1,700
Jul 16, 2019 28.26 28.47 28.03 28.47 28.32 5,200
Jul 15, 2019 28.40 28.40 28.11 28.36 28.21 6,300
Jul 12, 2019 28.72 28.81 28.28 28.28 28.13 4,400
Jul 11, 2019 28.35 28.60 28.25 28.55 28.40 4,300
Jul 10, 2019 28.32 28.57 27.82 28.18 28.03 7,000
Jul 09, 2019 28.45 28.70 28.20 28.56 28.41 2,500
Jul 08, 2019 28.85 28.85 28.70 28.70 28.55 5,700
Jul 05, 2019 28.92 28.95 28.60 28.95 28.80 2,300
Jul 03, 2019 28.65 28.89 28.65 28.87 28.72 2,800
Jul 02, 2019 28.66 28.74 28.62 28.73 28.58 3,700
Jul 01, 2019 28.73 28.92 28.45 28.84 28.69 10,300
Jun 28, 2019 28.73 29.11 28.06 28.70 28.55 104,000
Jun 27, 2019 27.25 28.77 27.17 28.77 28.62 20,600
Jun 26, 2019 27.29 27.50 27.29 27.32 27.18 9,300
Jun 25, 2019 28.28 28.28 27.47 27.56 27.42 6,000
Jun 24, 2019 28.94 28.94 28.10 28.10 27.95 15,700
Jun 21, 2019 28.77 29.00 28.49 28.94 28.79 27,000
Jun 20, 2019 28.92 29.13 28.60 28.99 28.84 3,700
Jun 19, 2019 28.94 28.99 28.64 28.97 28.82 3,100
Jun 18, 2019 29.03 29.16 28.74 28.95 28.80 3,500
Jun 17, 2019 28.80 29.10 28.80 28.95 28.80 9,400
Jun 14, 2019 28.91 28.99 28.87 28.88 28.73 7,300
Jun 13, 2019 29.14 29.18 28.72 29.00 28.85 7,500
Jun 12, 2019 28.88 28.88 28.48 28.66 28.51 11,100
Jun 11, 2019 28.90 29.18 28.67 28.90 28.75 11,200
Jun 10, 2019 28.85 28.90 28.53 28.84 28.69 15,400
Jun 07, 2019 28.60 28.93 28.60 28.68 28.53 14,900
Jun 06, 2019 29.05 29.05 28.61 28.61 28.46 10,700
Jun 05, 2019 28.80 29.43 28.50 29.19 29.04 22,400
Jun 04, 2019 28.70 28.83 28.59 28.80 28.65 4,500
Jun 03, 2019 29.95 29.95 28.32 28.59 28.44 15,600
May 31, 2019 28.65 28.74 28.26 28.56 28.41 9,600
May 30, 2019 29.14 29.14 28.69 28.84 28.69 7,000
May 29, 2019 29.26 29.26 28.87 28.87 28.72 7,300
May 28, 2019 29.28 29.42 29.01 29.21 29.06 6,000
May 24, 2019 29.17 29.33 29.17 29.33 29.18 6,400
May 23, 2019 29.49 29.50 29.00 29.00 28.85 5,800
May 22, 2019 29.50 29.91 29.50 29.62 29.47 3,700
May 21, 2019 29.23 29.94 29.23 29.72 29.57 6,300
May 20, 2019 29.81 29.81 29.20 29.48 29.33 7,200
May 17, 2019 29.77 29.93 29.31 29.70 29.55 4,700
May 16, 2019 29.80 29.95 29.66 29.84 29.68 7,800
May 15, 2019 29.21 29.78 29.20 29.42 29.27 9,500
May 14, 2019 28.95 29.41 28.95 29.41 29.26 5,000
May 13, 2019 28.85 29.45 28.85 28.92 28.77 10,200
May 13, 2019 0.13 Dividend
May 10, 2019 28.95 29.46 28.80 29.16 28.88 30,400
May 09, 2019 29.89 29.89 28.80 28.80 28.52 31,800
May 08, 2019 29.75 29.81 29.56 29.64 29.35 4,900
May 07, 2019 30.09 30.09 29.26 29.35 29.07 4,000
May 06, 2019 29.73 30.00 29.73 29.87 29.58 5,100
May 03, 2019 29.96 30.08 29.51 30.00 29.71 9,500
May 02, 2019 30.00 30.00 29.66 29.82 29.53 8,500
May 01, 2019 30.30 30.30 29.83 29.90 29.61 10,800
Apr 30, 2019 30.55 30.55 30.33 30.49 30.20 8,800
Apr 29, 2019 30.07 30.93 29.98 30.38 30.09 10,700
Apr 26, 2019 29.98 30.10 29.76 30.10 29.81 4,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...