BWFG
Bankwell Fin Gro (BWFG)
NASDAQ
$57.53+$0.010 (+0.02%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $448.6M
    Market Cap
  • 63.73%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +8.01%
    Low Price$51.41
    High Price$57.52
  • 3 Months
    +21.53%
    Low Price$47.49
    High Price$57.52
  • 1 Year
    +62.05%
    Low Price$35.30
    High Price$57.52
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
56.50
57.83
56.23
57.52
+2.24%
127,369
06/22/2026
56.02
57.43
55.77
56.26
+0.14%
140,885
06/18/2026
55.27
56.50
54.88
56.18
+2.63%
154,452
06/17/2026
55.37
56.23
53.96
54.74
-1.01%
108,346
06/16/2026
55.80
56.46
55.00
55.30
+0.02%
91,640
06/15/2026
55.94
56.98
55.02
55.29
-0.63%
60,389
06/12/2026
55.40
56.00
54.75
55.64
+0.89%
48,211
06/11/2026
56.16
56.40
54.50
55.15
-1.08%
65,701
06/10/2026
55.73
56.40
53.89
55.75
+0.80%
77,385
06/09/2026
54.60
55.68
54.38
55.31
+2.43%
74,845
06/08/2026
53.70
54.42
52.44
54.00
+0.61%
38,763
06/05/2026
53.24
53.98
53.02
53.67
+0.81%
29,683
06/04/2026
51.94
53.49
51.94
53.24
+3.57%
53,513
06/03/2026
52.25
52.25
50.77
51.41
-2.48%
69,438
06/02/2026
51.63
52.91
51.63
52.71
+1.76%
29,796
06/01/2026
52.17
52.17
50.27
51.80
-0.99%
73,441
05/29/2026
52.31
52.88
52.17
52.32
-0.46%
25,750
05/28/2026
52.74
52.74
51.74
52.56
-0.23%
37,581
05/27/2026
52.60
53.00
52.29
52.68
+0.36%
22,206
05/26/2026
52.41
52.83
52.09
52.49
+0.77%
32,103
05/22/2026
52.87
53.01
51.64
52.09
-1.29%
47,578
05/21/2026
51.80
52.84
51.50
52.77
+1.50%
45,900
05/20/2026
51.21
52.12
51.21
51.99
+1.40%
24,671
05/19/2026
51.31
51.65
51.16
51.27
-0.10%
22,172
05/18/2026
50.97
52.00
50.97
51.32
+1.51%
52,944
05/15/2026
50.88
50.90
50.20
50.56
-0.95%
21,203
05/14/2026
50.45
51.21
50.42
51.04
+1.09%
33,462
05/13/2026
50.26
50.78
49.97
50.49
-0.34%
31,758
05/12/2026
51.03
51.03
50.09
50.66
-1.34%
16,854
05/11/2026
51.80
52.03
50.94
51.35
-1.93%
25,838
05/08/2026
51.77
52.55
51.43
52.36
+0.87%
31,935
05/08/2026
$0.20 Dividend
05/07/2026
52.08
52.77
51.64
51.91
-0.44%
45,177
05/06/2026
52.19
52.37
51.72
52.14
+0.63%
20,143
05/05/2026
50.58
52.07
50.58
51.81
+2.93%
59,285
05/04/2026
51.63
52.14
50.15
50.34
-3.12%
53,699
05/01/2026
51.41
52.72
51.23
51.96
+0.85%
45,931
04/30/2026
51.80
52.78
51.50
51.52
-1.54%
27,650
04/29/2026
52.98
53.35
51.95
52.33
-1.24%
55,725
04/28/2026
51.75
53.06
51.75
52.99
+2.94%
62,364
04/27/2026
50.37
51.77
50.37
51.47
+2.20%
48,943
04/24/2026
50.18
50.45
48.81
50.37
+0.38%
66,564
04/23/2026
49.41
50.45
46.74
50.18
+1.90%
58,336
04/22/2026
50.76
50.79
47.40
49.24
-2.89%
69,470
04/22/2026
$1.41 Earnings
04/21/2026
52.66
52.80
50.49
50.70
-3.96%
42,891
04/20/2026
52.30
53.08
52.30
52.80
+0.57%
43,922
04/17/2026
51.65
53.65
51.51
52.50
+2.91%
49,440
04/16/2026
51.98
52.05
50.69
51.01
-2.36%
37,313
04/15/2026
52.38
52.61
51.67
52.25
-0.36%
48,294
04/14/2026
52.31
52.49
51.60
52.44
+0.10%
53,291
04/13/2026
52.53
52.70
52.01
52.39
-0.59%
81,980
04/10/2026
53.21
53.31
52.20
52.70
-0.95%
42,016
04/09/2026
51.42
53.37
51.12
53.21
+2.44%
54,632
04/08/2026
51.98
52.65
51.31
51.94
+2.82%
58,310
04/07/2026
49.61
50.53
49.01
50.52
+1.68%
105,304
04/06/2026
49.14
50.01
44.94
49.68
+0.91%
19,588
04/02/2026
48.47
49.57
47.87
49.23
+0.24%
24,898
04/01/2026
48.23
49.60
48.19
49.11
+1.61%
33,144
03/31/2026
48.38
48.86
47.33
48.33
+1.10%
42,133
03/30/2026
47.71
47.81
47.12
47.81
+1.05%
21,280
03/27/2026
47.60
47.81
46.47
47.31
-1.04%
49,507
03/26/2026
47.66
48.39
47.32
47.81
+0.15%
20,104
03/25/2026
47.41
48.16
46.32
47.74
+0.36%
25,873
03/24/2026
46.80
48.02
46.73
47.57
+0.72%
22,990
03/23/2026
46.97
49.00
46.59
47.23
+2.02%
31,398
03/20/2026
46.27
46.42
45.42
46.29
+0.19%
89,178
03/19/2026
45.33
46.73
45.02
46.20
+1.40%
15,335
03/18/2026
46.40
47.23
45.27
45.56
-2.47%
35,376
03/17/2026
47.08
47.85
46.18
46.72
-0.28%
30,113
03/16/2026
46.87
48.07
46.70
46.85
+0.43%
33,627
03/13/2026
47.31
47.33
45.93
46.65
-0.21%
40,101
03/12/2026
46.35
47.07
45.71
46.75
+0.45%
41,763
03/11/2026
46.26
47.27
45.77
46.54
-0.38%
51,469
03/10/2026
46.09
47.22
45.40
46.72
+0.86%
45,297
03/09/2026
45.42
46.46
44.75
46.32
+0.39%
28,028
03/06/2026
45.85
46.39
45.12
46.14
-1.38%
34,072
03/05/2026
47.34
47.98
45.93
46.79
-2.47%
29,833
03/04/2026
47.24
48.41
47.24
47.98
+1.58%
21,544
03/03/2026
47.09
47.66
46.23
47.23
-0.98%
15,324
03/02/2026
46.32
48.03
45.52
47.70
+2.53%
30,514
02/27/2026
47.53
48.00
46.40
46.52
-3.55%
48,308
02/26/2026
47.94
48.23
47.66
48.23
+0.62%
13,988
02/25/2026
47.94
48.17
47.28
47.94
+0.48%
23,847
02/24/2026
47.12
47.82
46.53
47.71
+1.81%
36,762
02/23/2026
48.12
48.39
46.20
46.86
-3.03%
47,676
02/20/2026
47.92
48.59
47.92
48.32
+0.68%
17,832
02/19/2026
48.12
48.35
47.63
48.00
-0.52%
16,075
02/18/2026
48.77
48.87
47.92
48.24
-1.48%
38,148
02/17/2026
48.55
49.52
47.63
48.97
+0.86%
14,116
02/13/2026
48.50
48.78
47.50
48.55
+0.66%
14,611
02/12/2026
48.35
48.97
47.48
48.23
+0.73%
20,692
02/11/2026
49.58
49.79
47.75
47.89
-3.61%
33,404
02/10/2026
49.38
49.78
48.82
49.68
+0.34%
27,777
02/10/2026
$0.20 Dividend
02/09/2026
50.09
50.26
48.99
49.51
-0.99%
49,454
02/06/2026
50.27
51.03
49.67
50.01
+0.62%
48,105
02/05/2026
49.69
50.88
49.31
49.70
-0.77%
32,698
02/04/2026
49.54
50.86
49.54
50.08
+1.59%
31,835
02/03/2026
48.69
49.61
45.82
49.30
+1.51%
37,236