Get the Stockscreener App
39.01
0.68%
0.265
Bankwell Financial Group Inc Stock (BWFG) Price History
The historical daily chart and data for Bankwell Financial Group Inc stock (BWFG), show that the latest closing stock price as of July 31, 2025, is $39.01.
- Bankwell Financial Group Inc all-time high stock price is $41.13, occurred on July 28, 2025.
- The lowest Bankwell Financial Group Inc stock price recorded was $12.10 on April 02, 2020. Since then, Bankwell Financial Group Inc's stock price has risen over 222.36% to $39.01 now.
- The 52-week high stock price for BWFG is $41.13, representing a 5.45% increase from the current share price, occurred on July 28, 2025.
- The 52-week low stock price for BWFG is $24.83, indicating a -36.34% decrease from the current share price, occurred on August 06, 2024.
- The closing price of Bankwell Financial Group Inc (BWFG) stock in the beginning of 2024 was $32.44. The stock closed the year at $29.43, a loss of over -9.28% for the year.
The table below shows more information about BWFG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 31, 2025 | $39.10 | $38.25 | $0.85 | 17,039.0 | +0.68% |
| Jul 30, 2025 | $40.74 | $38.45 | $2.29 | 29,840.0 | -1.68% |
| Jul 29, 2025 | $40.67 | $39.39 | $1.28 | 26,058.0 | -1.05% |
| Jul 28, 2025 | $41.13 | $38.20 | $2.93 | 37,929.0 | +6.50% |
| Jul 25, 2025 | $37.56 | $36.23 | $1.34 | 27,580.0 | +1.27% |
| Jul 24, 2025 | $37.99 | $36.81 | $1.18 | 14,070.0 | -1.81% |
| Jul 23, 2025 | $37.83 | $37.60 | $0.23 | 10,369.0 | -1.08% |
| Jul 22, 2025 | $38.36 | $37.90 | $0.46 | 45,669.0 | -0.11% |
| Jul 21, 2025 | $38.30 | $37.80 | $0.50 | 30,427.0 | +0.45% |
| Jul 18, 2025 | $39.41 | $37.72 | $1.69 | 28,258.0 | -0.32% |
| Jul 17, 2025 | $38.41 | $37.75 | $0.66 | 30,287.0 | +0.53% |
| Jul 16, 2025 | $38.01 | $36.50 | $1.51 | 28,324.0 | +1.48% |
| Jul 15, 2025 | $38.57 | $36.91 | $1.66 | 23,849.0 | -2.84% |
| Jul 14, 2025 | $38.42 | $37.95 | $0.47 | 25,578.0 | +1.35% |
| Jul 11, 2025 | $37.93 | $37.50 | $0.43 | 23,176.0 | -0.03% |
| Jul 10, 2025 | $38.00 | $37.67 | $0.33 | 15,607.0 | +0.25% |
| Jul 09, 2025 | $38.05 | $37.48 | $0.57 | 24,592.0 | +0.07% |
| Jul 08, 2025 | $38.25 | $37.72 | $0.53 | 25,033.0 | -0.74% |
| Jul 07, 2025 | $38.48 | $37.74 | $0.735 | 26,748.0 | +0.37% |
| Jul 03, 2025 | $38.05 | $37.70 | $0.35 | 32,959.0 | +2.10% |
| Jul 02, 2025 | $37.08 | $36.51 | $0.5661 | 19,306.0 | +1.64% |
| Jul 01, 2025 | $37.31 | $35.83 | $1.48 | 21,269.0 | +1.25% |
Bankwell Financial Group Inc Stock (BWFG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bankwell Financial Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BWFG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bankwell Financial Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bankwell Financial Group Inc Stock (BWFG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $41.13 | $35.83 | $5.30 | 563,967.0 | +8.26% |
| Jun, 2025 | $40.21 | $33.85 | $6.36 | 343,985.0 | +3.80% |
| May, 2025 | $36.00 | $32.98 | $3.02 | 302,594.0 | +2.36% |
| Apr, 2025 | $33.99 | $26.39 | $7.60 | 267,139.0 | +12.36% |
| Mar, 2025 | $31.91 | $28.50 | $3.41 | 242,718.0 | -4.76% |
| Feb, 2025 | $33.12 | $29.75 | $3.37 | 225,034.0 | +1.64% |
| Jan, 2025 | $32.00 | $27.44 | $4.56 | 289,079.0 | +0.10% |
Bankwell Financial Group Inc Stock (BWFG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.52 | $30.30 | $3.22 | 277,181.0 | -5.61% |
| Nov, 2024 | $35.25 | $28.10 | $7.15 | 398,224.0 | +16.27% |
| Oct, 2024 | $30.36 | $27.85 | $2.51 | 259,698.0 | -4.81% |
| Sep, 2024 | $31.09 | $28.20 | $2.89 | 327,547.0 | -1.74% |
| Aug, 2024 | $30.66 | $24.83 | $5.83 | 287,902.0 | +8.28% |
| Jul, 2024 | $28.79 | $22.80 | $5.99 | 374,256.0 | +10.96% |
| Jun, 2024 | $25.57 | $23.62 | $1.95 | 257,806.0 | +2.55% |
| May, 2024 | $25.11 | $22.75 | $2.36 | 195,122.0 | +7.89% |
| Apr, 2024 | $25.70 | $22.47 | $3.23 | 265,487.0 | -11.60% |
| Mar, 2024 | $26.30 | $24.46 | $1.84 | 232,929.0 | +1.85% |
| Feb, 2024 | $28.03 | $23.49 | $4.54 | 267,864.0 | -8.22% |
| Jan, 2024 | $30.50 | $27.35 | $3.15 | 250,165.0 | -8.05% |
Bankwell Financial Group Inc Stock (BWFG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.83 | $26.99 | $3.84 | 406,100.0 | +11.94% |
| Nov, 2023 | $28.34 | $24.26 | $4.08 | 193,408.0 | +10.18% |
| Oct, 2023 | $25.06 | $23.16 | $1.90 | 182,782.0 | +0.82% |
| Sep, 2023 | $26.53 | $24.02 | $2.50 | 254,714.0 | -6.73% |
| Aug, 2023 | $28.55 | $25.75 | $2.80 | 271,369.0 | -4.86% |
| Jul, 2023 | $27.96 | $24.27 | $3.69 | 299,815.0 | +12.18% |
| Jun, 2023 | $26.12 | $22.66 | $3.46 | 500,704.0 | +6.70% |
| May, 2023 | $24.37 | $21.22 | $3.15 | 408,616.0 | -1.76% |
| Apr, 2023 | $25.50 | $22.67 | $2.82 | 525,311.0 | -6.44% |
| Mar, 2023 | $30.62 | $24.26 | $6.36 | 619,172.0 | -17.63% |
| Feb, 2023 | $31.61 | $29.25 | $2.36 | 247,230.0 | +2.06% |
| Jan, 2023 | $31.45 | $28.20 | $3.25 | 331,412.0 | +0.48% |
2.95%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):