S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Bankwell Fin Gro (BWFG)

NASDAQ

$68.15$0.00 (0.00%)

Price as of Aug 03, 2026 8:13 AM EDT

$539.9M
Market Cap
77.41%
1-Year Change
Banks - Regional
Industry

1 Month
+16.00%

Low Price$56.38

High Price$68.15
3 Months
+32.27%

Low Price$50.49

High Price$68.15
1 Year
+77.41%

Low Price$38.32

High Price$68.15

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	67.40	69.21	66.02	68.15	+0.65%	51,264
07/30/2026	68.51	68.85	66.74	67.71	-0.51%	66,544
07/29/2026	66.31	68.10	65.61	68.06	+1.79%	76,175
07/28/2026	65.34	67.02	65.34	66.86	+3.87%	101,438
07/27/2026	62.41	64.61	62.41	64.37	+3.47%	69,272
07/24/2026	60.60	62.41	60.34	62.21	+2.71%	64,048
07/23/2026	60.39	61.86	56.03	60.57	+1.80%	215,571
07/23/2026	$1.52 Earnings
07/22/2026	59.52	60.05	58.16	59.50	-1.00%	67,890
07/21/2026	59.33	60.67	59.33	60.10	+0.81%	66,945
07/20/2026	60.34	60.77	59.40	59.62	-0.80%	72,779
07/17/2026	60.69	61.21	59.30	60.10	-1.81%	113,068
07/16/2026	59.15	61.30	59.02	61.21	+3.47%	62,035
07/15/2026	58.38	59.63	58.38	59.16	+1.44%	109,766
07/14/2026	58.47	59.09	58.31	58.32	-0.26%	61,994
07/13/2026	57.96	58.72	57.53	58.47	+0.81%	75,795
07/10/2026	57.63	58.30	56.93	58.00	+0.40%	31,031
07/09/2026	56.64	58.35	56.43	57.77	+2.47%	79,643
07/08/2026	56.83	57.39	56.09	56.38	-1.78%	126,171
07/07/2026	58.40	58.45	56.75	57.40	-1.78%	88,376
07/06/2026	58.64	59.60	57.95	58.44	-0.27%	63,346
07/02/2026	60.25	60.50	58.41	58.60	-2.72%	114,588
07/01/2026	58.94	60.46	58.19	60.24	+2.54%	103,352
06/30/2026	59.51	59.59	58.55	58.75	-1.77%	68,757
06/29/2026	59.60	59.89	57.61	59.81	+0.07%	79,580
06/26/2026	58.11	59.79	57.58	59.77	+3.11%	170,235
06/25/2026	58.04	59.13	57.62	57.97	+0.33%	51,495
06/24/2026	57.65	58.25	56.88	57.78	+0.45%	113,400
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