S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Bankwell Fin Gro (BWFG)

NASDAQ

$66.31+$0.005 (+0.008%)

Price as of Aug 21, 2026 7:30 PM EDT

$526.6M
Market Cap
61.60%
1-Year Change
Banks - Regional
Industry

1 Month
+10.65%

Low Price$62.02

High Price$67.95
3 Months
+26.02%

Low Price$51.25

High Price$67.95
1 Year
+61.60%

Low Price$40.06

High Price$67.95

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	66.35	67.07	65.27	66.30	+0.36%	83,870
08/20/2026	65.41	66.44	65.00	66.06	+0.64%	66,088
08/19/2026	67.50	67.91	65.64	65.64	-2.65%	61,520
08/18/2026	67.60	68.06	67.01	67.43	-0.34%	59,154
08/17/2026	68.00	68.38	67.41	67.66	-0.69%	57,610
08/14/2026	68.00	69.22	66.27	68.13	+0.19%	85,891
08/13/2026	68.08	68.84	67.75	68.00	+0.01%	61,407
08/12/2026	68.14	69.06	67.90	67.99	0.00%	61,656
08/11/2026	67.05	68.09	66.90	67.99	+1.74%	40,470
08/10/2026	67.57	67.57	66.15	66.83	+0.19%	42,643
08/10/2026	$0.20 Dividend
08/07/2026	66.64	66.72	65.44	66.70	+0.04%	46,313
08/06/2026	66.78	67.40	66.21	66.67	-0.52%	53,165
08/05/2026	67.21	67.40	66.40	67.02	-0.27%	51,049
08/04/2026	67.05	68.00	66.96	67.20	-0.18%	69,642
08/03/2026	68.54	69.38	67.19	67.32	-0.92%	82,331
07/31/2026	67.20	69.00	65.82	67.95	+0.65%	51,264
07/30/2026	68.31	68.64	66.54	67.51	-0.51%	66,544
07/29/2026	66.11	67.90	65.41	67.86	+1.79%	76,175
07/28/2026	65.14	66.82	65.14	66.66	+3.87%	101,438
07/27/2026	62.22	64.42	62.22	64.18	+3.47%	69,272
07/24/2026	60.42	62.22	60.16	62.02	+2.71%	64,048
07/23/2026	60.21	61.68	55.86	60.39	+1.80%	215,571
07/23/2026	$1.52 Earnings
07/22/2026	59.34	59.87	57.99	59.32	-1.00%	67,890
07/21/2026	59.15	60.49	59.15	59.92	+0.81%	66,945
07/20/2026	60.16	60.58	59.22	59.44	-0.80%	72,779
07/17/2026	60.51	61.03	59.12	59.92	-1.81%	113,068
07/16/2026	58.97	61.11	58.84	61.03	+3.47%	62,035
07/15/2026	58.21	59.45	58.21	58.98	+1.44%	109,766
07/14/2026	58.30	58.91	58.14	58.15	-0.26%	61,994
07/13/2026	57.79	58.54	57.36	58.30	+0.81%	75,795
07/10/2026	57.46	58.13	56.76	57.83	+0.40%	31,031
07/09/2026	56.47	58.18	56.26	57.60	+2.47%	79,643
07/08/2026	56.66	57.22	55.92	56.21	-1.78%	126,171
07/07/2026	58.23	58.27	56.58	57.23	-1.78%	88,376
07/06/2026	58.46	59.42	57.78	58.27	-0.27%	63,346
07/02/2026	60.07	60.32	58.24	58.42	-2.72%	114,588
07/01/2026	58.76	60.28	58.01	60.06	+2.54%	103,352
06/30/2026	59.33	59.41	58.37	58.57	-1.77%	68,757
06/29/2026	59.42	59.71	57.44	59.63	+0.07%	79,580
06/26/2026	57.94	59.61	57.41	59.59	+3.11%	170,235
06/25/2026	57.87	58.95	57.45	57.80	+0.33%	51,495
06/24/2026	57.48	58.08	56.71	57.61	+0.45%	113,400
06/23/2026	56.33	57.66	56.06	57.35	+2.24%	127,369
06/22/2026	55.85	57.26	55.60	56.09	+0.14%	140,885
06/18/2026	55.10	56.33	54.72	56.01	+2.63%	154,452
06/17/2026	55.20	56.06	53.80	54.58	-1.01%	108,346
06/16/2026	55.63	56.29	54.84	55.13	+0.02%	91,640
06/15/2026	55.77	56.81	54.86	55.12	-0.63%	60,389
06/12/2026	55.23	55.83	54.58	55.47	+0.89%	48,211
06/11/2026	55.99	56.23	54.34	54.99	-1.08%	65,701
06/10/2026	55.56	56.23	53.73	55.58	+0.80%	77,385
06/09/2026	54.44	55.51	54.22	55.14	+2.43%	74,845
06/08/2026	53.54	54.26	52.28	53.84	+0.61%	38,763
06/05/2026	53.08	53.82	52.86	53.51	+0.81%	29,683
06/04/2026	51.78	53.33	51.78	53.08	+3.57%	53,513
06/03/2026	52.09	52.09	50.62	51.25	-2.48%	69,438
06/02/2026	51.48	52.75	51.48	52.55	+1.76%	29,796
06/01/2026	52.01	52.01	50.12	51.65	-0.99%	73,441
05/29/2026	52.15	52.72	52.01	52.16	-0.46%	25,750
05/28/2026	52.58	52.58	51.59	52.40	-0.23%	37,581
05/27/2026	52.44	52.84	52.13	52.52	+0.36%	22,206
05/26/2026	52.25	52.67	51.93	52.33	+0.77%	32,103
05/22/2026	52.71	52.85	51.49	51.93	-1.29%	47,578
05/21/2026	51.65	52.68	51.34	52.61	+1.50%	45,900
05/20/2026	51.06	51.96	51.06	51.83	+1.40%	24,671
05/19/2026	51.16	51.50	51.00	51.12	-0.10%	22,172
05/18/2026	50.82	51.84	50.82	51.17	+1.51%	52,944
05/15/2026	50.73	50.75	50.05	50.40	-0.95%	21,203
05/14/2026	50.30	51.05	50.26	50.89	+1.09%	33,462
05/13/2026	50.11	50.62	49.82	50.34	-0.34%	31,758
05/12/2026	50.88	50.88	49.94	50.51	-1.34%	16,854
05/11/2026	51.65	51.87	50.79	51.20	-1.93%	25,838
05/08/2026	51.62	52.39	51.28	52.20	+0.87%	31,935
05/08/2026	$0.20 Dividend
05/07/2026	51.92	52.61	51.49	51.75	-0.44%	45,177
05/06/2026	52.03	52.22	51.57	51.98	+0.63%	20,143
05/05/2026	50.42	51.92	50.42	51.66	+2.93%	59,285
05/04/2026	51.48	51.98	50.00	50.19	-3.13%	53,699
05/01/2026	51.25	52.56	51.08	51.80	+0.85%	45,931
04/30/2026	51.65	52.62	51.35	51.37	-1.54%	27,650
04/29/2026	52.82	53.19	51.80	52.17	-1.24%	55,725
04/28/2026	51.60	52.90	51.60	52.83	+2.94%	62,364
04/27/2026	50.22	51.62	50.22	51.32	+2.20%	48,943
04/24/2026	50.03	50.29	48.67	50.22	+0.38%	66,564
04/23/2026	49.26	50.30	46.60	50.03	+1.90%	58,336
04/22/2026	50.61	50.64	47.26	49.09	-2.89%	69,470
04/22/2026	$1.41 Earnings
04/21/2026	52.50	52.64	50.33	50.55	-3.96%	42,891
04/20/2026	52.14	52.92	52.14	52.64	+0.57%	43,922
04/17/2026	51.50	53.49	51.36	52.34	+2.91%	49,440
04/16/2026	51.82	51.89	50.54	50.86	-2.36%	37,313
04/15/2026	52.22	52.45	51.51	52.09	-0.36%	48,294
04/14/2026	52.15	52.33	51.45	52.28	+0.10%	53,291
04/13/2026	52.37	52.54	51.85	52.23	-0.59%	81,980
04/10/2026	53.05	53.16	52.05	52.54	-0.95%	42,016
04/09/2026	51.27	53.21	50.96	53.05	+2.44%	54,632
04/08/2026	51.82	52.49	51.15	51.78	+2.82%	58,310
04/07/2026	49.46	50.37	48.86	50.36	+1.68%	105,304