Indicators

Bankwell Financial (NQ: BWFG )

24.38 +0.11 (+0.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.12	31.86	31.08	31.64	218,130	+0.47(+1.49%)
Apr 28, 2022	31.08	31.60	30.78	31.18	252,570	+0.08(+0.27%)
Apr 27, 2022	30.79	31.14	30.79	31.09	12,488	+0.27(+0.88%)
Apr 26, 2022	31.28	31.48	30.55	30.82	44,451	-0.75(-2.39%)
Apr 25, 2022	31.45	31.62	30.84	31.58	21,279	-0.05(-0.15%)
Apr 22, 2022	31.79	31.95	31.35	31.62	8,341	-0.38(-1.19%)
Apr 21, 2022	31.88	32.32	31.48	32.01	14,495	+0.05(+0.15%)
Apr 20, 2022	31.48	32.07	31.32	31.96	51,820	+0.48(+1.54%)
Apr 19, 2022	31.12	31.56	30.97	31.48	7,897	+0.62(+2.02%)
Apr 18, 2022	30.42	31.03	30.42	30.85	13,018	+0.23(+0.76%)
Apr 14, 2022	30.81	30.82	30.53	30.62	11,561	-0.44(-1.41%)
Apr 13, 2022	30.86	31.10	30.86	31.06	10,550	+0.04(+0.12%)
Apr 12, 2022	31.04	31.39	30.90	31.02	23,762	-0.02(-0.06%)
Apr 11, 2022	30.88	31.36	30.80	31.04	12,811	-0.03(-0.09%)
Apr 08, 2022	30.82	31.09	30.82	31.07	22,862	+0.13(+0.42%)
Apr 07, 2022	30.93	30.94	30.54	30.94	12,723	-0.08(-0.27%)
Apr 06, 2022	30.93	31.15	30.81	31.02	16,112	-0.16(-0.51%)
Apr 05, 2022	31.41	31.56	31.09	31.18	20,679	-0.19(-0.59%)
Apr 04, 2022	31.70	32.10	31.27	31.36	17,482	-0.23(-0.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.