NasdaqGM - Delayed Quote USD

Bankwell Financial Group, Inc. (BWFG)

34.17

-0.23

(-0.67%)

At close: May 9 at 4:00:00 PM EDT

34.17

0.00

(0.00%)

After hours: May 9 at 4:05:10 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	34.69	34.90	33.98	34.17	34.17	10,100
May 9, 2025	0.2 Dividend
May 8, 2025	34.64	35.00	34.31	34.60	34.40	13,600
May 7, 2025	33.74	34.07	33.44	33.99	33.79	26,500
May 6, 2025	33.99	33.99	33.20	33.44	33.25	17,700
May 5, 2025	34.70	34.94	33.55	33.78	33.58	13,400
May 2, 2025	34.38	34.50	33.75	34.45	34.25	10,900
May 1, 2025	33.91	34.14	32.98	33.50	33.31	25,400
Apr 30, 2025	33.10	33.99	33.03	33.91	33.71	18,500
Apr 29, 2025	33.89	33.95	33.17	33.67	33.48	12,700
Apr 28, 2025	32.19	32.97	32.19	32.93	32.74	8,600
Apr 25, 2025	31.68	32.19	31.50	32.19	32.00	15,000
Apr 24, 2025	32.13	32.13	31.63	31.90	31.72	19,400
Apr 23, 2025	30.77	30.77	30.40	30.40	30.22	8,900
Apr 22, 2025	29.78	30.22	29.78	30.22	30.05	5,600
Apr 21, 2025	28.18	29.80	28.18	28.95	28.78	9,900
Apr 17, 2025	29.04	30.00	29.04	29.30	29.13	7,700
Apr 16, 2025	28.43	29.12	28.43	29.04	28.87	11,300
Apr 15, 2025	28.50	29.00	28.50	28.82	28.65	6,400
Apr 14, 2025	28.96	28.96	27.97	28.34	28.18	19,200
Apr 11, 2025	28.38	28.56	28.34	28.34	28.18	5,600
Apr 10, 2025	29.85	29.85	28.16	28.25	28.09	11,400
Apr 9, 2025	27.54	30.80	26.80	30.31	30.13	28,700
Apr 8, 2025	28.32	28.60	27.58	27.71	27.55	27,200
Apr 7, 2025	27.99	28.97	26.39	28.20	28.04	11,800
Apr 4, 2025	26.54	28.10	26.54	27.99	27.83	11,200
Apr 3, 2025	28.59	30.00	28.50	28.51	28.35	20,200
Apr 2, 2025	30.70	30.70	29.43	30.10	29.93	11,900
Apr 1, 2025	30.00	30.07	29.86	29.90	29.73	5,700
Mar 31, 2025	30.10	30.84	30.03	30.18	30.01	12,000
Mar 28, 2025	30.73	30.73	29.94	30.13	29.96	9,900
Mar 27, 2025	30.19	30.67	30.19	30.67	30.49	7,500
Mar 26, 2025	30.15	30.56	30.13	30.25	30.08	23,200
Mar 25, 2025	30.60	30.68	30.14	30.14	29.97	33,600
Mar 24, 2025	30.24	30.85	29.72	30.63	30.45	6,900
Mar 21, 2025	29.91	30.23	29.81	30.09	29.92	30,000
Mar 20, 2025	29.99	30.23	29.97	30.00	29.83	5,400
Mar 19, 2025	29.27	30.04	29.27	30.04	29.87	4,500
Mar 18, 2025	29.41	29.59	29.02	29.38	29.21	11,800
Mar 17, 2025	29.15	30.74	28.67	29.62	29.45	8,100
Mar 14, 2025	29.18	29.55	29.11	29.33	29.16	12,300
Mar 13, 2025	29.28	29.30	29.00	29.00	28.83	4,400
Mar 12, 2025	29.00	29.34	28.50	29.34	29.17	12,000
Mar 11, 2025	29.08	29.52	28.97	29.05	28.88	11,000
Mar 10, 2025	29.52	29.52	29.20	29.20	29.03	8,900
Mar 7, 2025	29.51	30.19	29.47	30.06	29.89	15,800
Mar 6, 2025	30.66	30.66	29.82	30.05	29.88	10,600
Mar 5, 2025	30.55	30.55	29.93	30.07	29.90	8,000
Mar 4, 2025	31.00	31.00	29.88	29.88	29.71	83,400
Mar 3, 2025	31.58	31.91	31.10	31.10	30.92	7,000
Feb 28, 2025	31.13	31.69	31.01	31.69	31.51	9,100
Feb 27, 2025	31.00	31.17	30.93	31.01	30.83	9,600
Feb 26, 2025	30.97	31.37	30.97	31.37	31.19	7,800
Feb 25, 2025	30.74	31.21	30.60	31.07	30.89	12,200
Feb 24, 2025	31.15	31.15	30.51	30.51	30.33	10,700
Feb 21, 2025	31.61	31.65	30.61	30.61	30.43	11,400
Feb 20, 2025	31.51	31.66	31.15	31.24	31.06	10,100
Feb 19, 2025	31.45	31.64	31.35	31.64	31.46	8,900
Feb 18, 2025	31.25	31.75	31.25	31.55	31.37	7,700
Feb 14, 2025	31.47	31.69	31.29	31.32	31.14	7,200
Feb 13, 2025	30.86	31.37	30.77	31.18	31.00	6,300
Feb 12, 2025	31.24	31.24	30.90	30.99	30.81	9,600
Feb 11, 2025	0.2 Dividend
Feb 11, 2025	31.30	31.56	31.00	31.47	31.29	20,400
Feb 10, 2025	33.12	33.12	31.47	31.56	31.18	9,400
Feb 7, 2025	32.66	32.87	31.41	31.59	31.21	31,700
Feb 6, 2025	31.46	32.66	31.46	32.66	32.27	12,100
Feb 5, 2025	31.46	31.61	31.32	31.61	31.23	18,400
Feb 4, 2025	30.45	31.71	30.45	31.51	31.13	14,800
Feb 3, 2025	30.50	31.16	29.75	31.16	30.78	13,700
Jan 31, 2025	31.90	32.00	31.01	31.18	30.80	20,800
Jan 30, 2025	31.20	31.90	31.20	31.65	31.27	15,500
Jan 29, 2025	30.88	31.27	30.69	31.25	30.87	11,800
Jan 28, 2025	30.56	30.95	30.49	30.63	30.26	10,400
Jan 27, 2025	30.00	31.00	29.97	30.43	30.06	17,500
Jan 24, 2025	30.45	30.75	30.02	30.06	29.70	9,600
Jan 23, 2025	29.51	30.75	29.50	30.75	30.38	23,700
Jan 22, 2025	29.99	30.08	29.35	29.74	29.38	11,700
Jan 21, 2025	30.81	30.81	29.83	29.83	29.47	7,300
Jan 17, 2025	29.80	30.89	29.35	30.05	29.69	17,200
Jan 16, 2025	30.11	30.16	29.43	29.52	29.16	22,000
Jan 15, 2025	29.50	30.50	29.50	30.40	30.03	11,900
Jan 14, 2025	28.21	29.24	28.21	29.24	28.89	10,100
Jan 13, 2025	27.54	28.49	27.54	28.13	27.79	12,100
Jan 10, 2025	28.33	28.33	27.44	27.97	27.63	14,500
Jan 8, 2025	28.60	28.88	28.50	28.73	28.38	14,700
Jan 7, 2025	29.50	29.50	28.51	28.70	28.35	17,600
Jan 6, 2025	30.06	30.35	29.41	29.48	29.12	17,000
Jan 3, 2025	30.20	30.43	30.08	30.18	29.82	12,900
Jan 2, 2025	31.62	31.62	30.21	30.30	29.93	20,300
Dec 31, 2024	31.86	31.86	31.00	31.15	30.77	11,400
Dec 30, 2024	31.30	31.68	31.00	31.29	30.91	7,900
Dec 27, 2024	31.50	31.64	31.30	31.36	30.98	14,900
Dec 26, 2024	31.49	31.88	31.35	31.81	31.43	7,200
Dec 24, 2024	31.79	32.13	31.24	31.57	31.19	19,600
Dec 23, 2024	31.70	32.00	31.02	31.09	30.71	18,500
Dec 20, 2024	30.30	32.42	30.30	32.00	31.61	43,100
Dec 19, 2024	30.82	32.45	30.58	30.61	30.24	12,000
Dec 18, 2024	32.28	32.87	30.43	30.53	30.16	16,000
Dec 17, 2024	32.74	32.85	32.47	32.47	32.08	11,700
Dec 16, 2024	32.43	33.27	32.43	33.12	32.72	9,500
Dec 13, 2024	32.30	32.75	32.30	32.64	32.25	10,800
Dec 12, 2024	32.94	32.94	32.60	32.63	32.24	7,300
Dec 11, 2024	32.87	33.37	32.87	33.27	32.87	21,200
Dec 10, 2024	32.70	33.39	32.50	32.63	32.24	18,900
Dec 9, 2024	32.81	33.00	32.61	32.64	32.25	12,700
Dec 6, 2024	33.52	33.52	32.52	33.00	32.60	16,700
Dec 5, 2024	32.89	33.15	32.89	33.02	32.62	10,300
Dec 4, 2024	32.60	33.00	32.50	32.89	32.49	8,000
Dec 3, 2024	32.60	32.70	32.50	32.70	32.30	8,500
Dec 2, 2024	33.01	33.36	32.95	33.07	32.67	15,400
Nov 29, 2024	32.65	33.38	32.51	33.15	32.75	6,000
Nov 27, 2024	35.25	35.25	33.50	33.50	33.10	9,500
Nov 26, 2024	34.29	34.32	33.84	34.14	33.73	24,500
Nov 25, 2024	33.40	34.79	33.40	34.54	34.12	14,900
Nov 22, 2024	32.80	33.40	32.77	33.20	32.80	11,800
Nov 21, 2024	32.28	32.91	32.16	32.42	32.03	22,300
Nov 20, 2024	31.75	32.10	31.75	31.78	31.40	42,200
Nov 19, 2024	31.34	32.32	31.01	32.10	31.71	25,600
Nov 18, 2024	32.31	32.63	31.50	31.50	31.12	18,000
Nov 15, 2024	32.90	33.17	32.00	32.25	31.86	24,800
Nov 14, 2024	32.35	32.80	32.31	32.66	32.27	18,700
Nov 13, 2024	32.66	32.79	32.39	32.51	32.12	21,200
Nov 12, 2024	32.15	32.61	32.02	32.60	32.21	20,900
Nov 11, 2024	31.19	31.95	30.94	31.80	31.42	32,000
Nov 8, 2024	0.2 Dividend
Nov 8, 2024	30.89	30.93	30.73	30.76	30.39	13,900
Nov 7, 2024	32.20	32.20	30.82	30.93	30.36	18,100
Nov 6, 2024	29.85	32.39	29.85	32.39	31.79	38,800
Nov 5, 2024	28.40	28.72	28.39	28.72	28.19	17,300
Nov 4, 2024	28.82	28.82	28.10	28.32	27.80	10,700
Nov 1, 2024	28.34	28.60	28.34	28.60	28.07	18,200
Oct 31, 2024	28.77	29.19	28.50	28.51	27.98	16,100
Oct 30, 2024	28.84	28.94	28.50	28.66	28.13	21,100
Oct 29, 2024	29.10	29.54	28.84	28.84	28.31	7,600
Oct 28, 2024	29.05	29.20	28.37	29.03	28.49	7,000
Oct 25, 2024	28.21	28.82	28.05	28.05	27.53	5,000
Oct 24, 2024	28.50	28.71	28.38	28.71	28.18	6,000
Oct 23, 2024	28.21	28.59	28.07	28.59	28.06	7,000
Oct 22, 2024	28.18	28.42	27.85	28.42	27.90	8,500
Oct 21, 2024	29.45	29.45	27.92	27.92	27.40	9,400
Oct 18, 2024	30.19	30.24	29.83	29.83	29.28	12,500
Oct 17, 2024	30.10	30.10	29.84	30.05	29.50	11,100
Oct 16, 2024	30.09	30.29	29.69	29.84	29.29	16,200
Oct 15, 2024	29.50	30.32	29.50	29.61	29.06	14,000
Oct 14, 2024	30.00	30.23	29.60	29.62	29.07	25,800
Oct 11, 2024	30.01	30.36	30.00	30.36	29.80	8,000
Oct 10, 2024	29.56	29.71	29.50	29.52	28.97	10,500
Oct 9, 2024	29.46	30.14	29.46	29.93	29.38	10,700
Oct 8, 2024	29.20	29.91	29.04	29.73	29.18	10,600
Oct 7, 2024	29.25	29.37	29.00	29.34	28.80	9,100
Oct 4, 2024	29.06	29.50	29.06	29.24	28.70	8,500
Oct 3, 2024	28.41	28.89	28.41	28.60	28.07	5,700
Oct 2, 2024	29.48	29.67	28.48	28.66	28.13	9,000
Oct 1, 2024	29.60	29.77	29.19	29.29	28.75	26,300
Sep 30, 2024	29.98	30.33	29.88	29.95	29.40	9,400
Sep 27, 2024	30.24	30.24	29.72	29.91	29.36	4,700
Sep 26, 2024	30.29	30.29	29.52	29.76	29.21	7,000
Sep 25, 2024	29.83	30.11	29.52	30.01	29.46	16,700
Sep 24, 2024	29.73	29.84	29.32	29.84	29.29	11,500
Sep 23, 2024	29.58	29.75	29.50	29.62	29.07	10,700
Sep 20, 2024	30.48	30.77	29.70	29.70	29.15	64,000
Sep 19, 2024	30.99	30.99	30.20	30.47	29.91	18,900
Sep 18, 2024	30.04	31.07	29.87	30.20	29.64	13,700
Sep 17, 2024	30.61	30.79	30.00	30.03	29.48	22,900
Sep 16, 2024	30.60	30.68	30.21	30.21	29.65	6,600
Sep 13, 2024	31.00	31.09	30.46	30.47	29.91	30,900
Sep 12, 2024	30.49	30.88	30.19	30.88	30.31	16,600
Sep 11, 2024	29.70	30.47	29.35	30.26	29.70	23,000
Sep 10, 2024	29.04	29.99	28.81	29.96	29.41	16,900
Sep 9, 2024	28.73	29.55	28.21	29.11	28.57	17,200
Sep 6, 2024	29.05	29.73	28.69	28.69	28.16	21,300
Sep 5, 2024	29.15	29.15	28.72	28.72	28.19	6,900
Sep 4, 2024	29.26	29.94	29.00	29.12	28.58	12,700
Sep 3, 2024	30.14	30.14	29.04	29.04	28.50	11,000
Aug 30, 2024	29.68	30.66	29.68	30.48	29.92	20,800
Aug 29, 2024	28.95	29.82	28.60	29.82	29.27	16,800
Aug 28, 2024	27.92	28.92	27.79	28.78	28.25	16,000
Aug 27, 2024	27.42	28.23	27.25	28.23	27.71	11,600
Aug 26, 2024	28.95	28.95	27.03	27.19	26.69	38,400
Aug 23, 2024	27.32	29.23	27.32	28.95	28.42	27,600
Aug 22, 2024	26.50	27.58	26.50	27.30	26.80	12,000
Aug 21, 2024	27.14	27.14	26.89	26.89	26.39	4,800
Aug 20, 2024	27.29	27.29	26.36	26.57	26.08	25,200
Aug 19, 2024	26.30	27.27	25.79	27.16	26.66	4,900
Aug 16, 2024	26.16	27.55	26.10	26.82	26.32	6,800
Aug 15, 2024	26.29	26.60	26.05	26.17	25.69	9,200
Aug 14, 2024	26.00	26.10	25.70	25.74	25.26	5,200
Aug 13, 2024	25.57	25.69	25.40	25.69	25.22	7,300
Aug 12, 2024	0.2 Dividend
Aug 12, 2024	25.85	25.92	25.58	25.65	25.18	4,900
Aug 9, 2024	26.38	26.38	26.02	26.02	25.34	3,800
Aug 8, 2024	26.38	26.62	26.37	26.57	25.88	6,500
Aug 7, 2024	26.11	26.16	25.90	26.04	25.36	17,300
Aug 6, 2024	24.93	25.96	24.83	25.91	25.24	11,000
Aug 5, 2024	25.98	26.06	25.01	25.01	24.36	13,500
Aug 2, 2024	26.00	26.90	26.00	26.57	25.88	24,400
Aug 1, 2024	28.49	28.49	26.48	26.63	25.94	15,700
Jul 31, 2024	28.00	28.79	27.85	28.15	27.42	15,000
Jul 30, 2024	26.92	28.34	26.84	28.19	27.46	11,600
Jul 29, 2024	27.30	27.30	26.60	26.67	25.98	11,800
Jul 26, 2024	26.77	27.16	26.42	27.16	26.45	7,500
Jul 25, 2024	26.12	26.80	26.12	26.37	25.68	17,700
Jul 24, 2024	26.01	26.88	26.00	26.46	25.77	22,300
Jul 23, 2024	25.60	26.25	25.60	26.20	25.52	14,400
Jul 22, 2024	24.73	25.03	24.70	25.00	24.35	13,600
Jul 19, 2024	25.48	25.50	24.66	24.66	24.02	12,400
Jul 18, 2024	25.37	26.15	25.37	25.47	24.81	8,700
Jul 17, 2024	26.24	26.25	25.99	26.14	25.46	18,400
Jul 16, 2024	25.76	26.42	25.76	26.42	25.73	20,700
Jul 15, 2024	24.50	25.50	24.31	25.42	24.76	25,400
Jul 12, 2024	24.05	24.45	24.05	24.45	23.81	18,100
Jul 11, 2024	23.50	24.18	23.20	24.11	23.48	40,400
Jul 10, 2024	22.85	23.41	22.85	23.19	22.59	34,400
Jul 9, 2024	23.25	23.51	22.80	22.88	22.28	16,800
Jul 8, 2024	24.11	24.11	23.37	23.47	22.86	8,500
Jul 5, 2024	24.42	24.85	23.84	23.84	23.22	29,700
Jul 3, 2024	25.42	25.45	24.42	24.61	23.97	22,200
Jul 2, 2024	25.64	25.64	25.60	25.62	24.95	4,000
Jul 1, 2024	25.43	25.60	24.98	25.59	24.92	14,300
Jun 28, 2024	25.00	25.57	24.74	25.37	24.71	100,800
Jun 27, 2024	24.93	24.95	24.93	24.95	24.30	4,300
Jun 26, 2024	24.51	24.95	24.46	24.61	23.97	13,300
Jun 25, 2024	24.61	24.90	24.61	24.65	24.01	7,500
Jun 24, 2024	24.20	24.57	24.20	24.46	23.82	5,700
Jun 21, 2024	24.31	24.46	24.20	24.20	23.57	22,800
Jun 20, 2024	24.40	24.57	24.21	24.21	23.58	13,900
Jun 18, 2024	24.63	24.66	24.45	24.59	23.95	7,200
Jun 17, 2024	24.31	24.70	24.31	24.70	24.06	8,000
Jun 14, 2024	24.23	24.45	24.20	24.31	23.68	8,600
Jun 13, 2024	24.36	24.82	24.22	24.62	23.98	9,600
Jun 12, 2024	23.75	24.50	23.75	24.50	23.86	7,600
Jun 11, 2024	23.85	23.97	23.62	23.62	23.01	7,200
Jun 10, 2024	24.10	24.13	23.82	23.82	23.20	13,300
Jun 7, 2024	24.67	24.67	24.04	24.04	23.41	11,000
Jun 6, 2024	24.80	24.80	24.63	24.69	24.05	4,600
Jun 5, 2024	24.52	24.64	24.51	24.60	23.96	7,800
Jun 4, 2024	24.51	24.55	24.51	24.55	23.91	5,200
Jun 3, 2024	24.85	24.93	24.70	24.70	24.06	9,900
May 31, 2024	24.60	25.11	24.60	24.74	24.10	7,700
May 30, 2024	24.90	24.90	24.31	24.60	23.96	7,500
May 29, 2024	24.19	25.07	24.19	24.50	23.86	15,400
May 28, 2024	24.10	24.38	24.10	24.38	23.75	10,200
May 24, 2024	24.09	24.38	24.09	24.27	23.64	6,000
May 23, 2024	24.40	24.48	24.24	24.24	23.61	12,100
May 22, 2024	24.10	24.43	24.10	24.38	23.75	10,000
May 21, 2024	24.15	24.44	23.96	24.16	23.53	5,200
May 20, 2024	24.05	24.40	24.05	24.35	23.72	12,300
May 17, 2024	23.95	24.40	23.88	24.32	23.69	12,200
May 16, 2024	23.80	23.92	23.71	23.92	23.30	6,300
May 15, 2024	23.72	23.93	23.50	23.87	23.25	9,400
May 14, 2024	23.61	23.77	23.60	23.67	23.05	3,400
May 13, 2024	23.75	24.00	23.46	23.53	22.92	19,700
May 10, 2024	24.12	24.12	23.39	23.74	23.12	3,600

MBCN Middlefield Banc Corp.

29.28

-1.91%

MNSB MainStreet Bancshares, Inc.

19.05

+1.09%

OVLY Oak Valley Bancorp

25.44

+1.15%

HBCP Home Bancorp, Inc.

50.94

+0.14%

BAFN BayFirst Financial Corp.

15.80

0.00%

ESBS ES Bancshares, Inc.

6.40

0.00%

BPRN Princeton Bancorp, Inc.

31.74

+1.67%

UNIB University Bancorp, Inc.

15.70

0.00%

BORT Bank of Botetourt

35.75

0.00%

PBHC Pathfinder Bancorp, Inc.

14.98

+1.24%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bankwell Financial Group, Inc. (BWFG)

Related Tickers