BWFG - Bankwell Financial Group, Inc.
48.16
0.750 1.557%
Share volume: 21,544
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$47.41
0.75
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $47.42 | $47.42 | $48.60 | $48.60 | $47.42 | $47.42 | $48.16 | $48.16 | 21,544 | $21,544.00 |
| 03-03-2026 | $47.27 | $47.27 | $47.85 | $47.85 | $46.41 | $46.41 | $47.41 | $47.41 | 15,324 | $15,324.00 |
| 03-02-2026 | $46.50 | $46.50 | $48.22 | $48.22 | $45.70 | $45.70 | $47.88 | $47.88 | 30,514 | $30,514.00 |
| 02-27-2026 | $47.71 | $47.71 | $48.18 | $48.18 | $46.58 | $46.58 | $46.70 | $46.70 | 48,308 | $48,308.00 |
| 02-26-2026 | $48.12 | $48.12 | $48.42 | $48.42 | $47.85 | $47.85 | $48.42 | $48.42 | 13,988 | $13,988.00 |
| 02-25-2026 | $48.12 | $48.12 | $48.36 | $48.36 | $47.46 | $47.46 | $48.12 | $48.12 | 23,847 | $23,847.00 |
| 02-24-2026 | $47.30 | $47.30 | $48.00 | $48.00 | $46.71 | $46.71 | $47.89 | $47.89 | 36,762 | $36,762.00 |
| 02-23-2026 | $48.31 | $48.31 | $48.58 | $48.58 | $46.38 | $46.38 | $47.04 | $47.04 | 47,676 | $47,676.00 |
| 02-20-2026 | $48.10 | $48.10 | $48.78 | $48.78 | $48.10 | $48.10 | $48.51 | $48.51 | 17,832 | $17,832.00 |
| 02-19-2026 | $48.31 | $48.31 | $48.54 | $48.54 | $47.81 | $47.81 | $48.18 | $48.18 | 16,075 | $16,075.00 |