Get the Stockscreener App
65.54
0.57%
0.37
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 October 16, 2026, is $65.54.
- Bankwell Financial Group Inc all-time high stock price is $69.59, occurred on August 03, 2026.
- 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 441.65% to $65.54 now.
- The 52-week high stock price for BWFG is $69.59, representing a 6.18% increase from the current share price, occurred on August 03, 2026.
- The 52-week low stock price for BWFG is $40.89, indicating a -37.61% decrease from the current share price, occurred on October 20, 2025.
- The closing price of Bankwell Financial Group Inc (BWFG) stock in the beginning of 2025 was $30.30. The stock closed the year at $45.82, a gain of over 51.22% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $66.42 | $65.00 | $1.42 | 76,876.0 | +0.57% |
| Oct 15, 2026 | $66.00 | $64.62 | $1.38 | 52,942.0 | +0.31% |
| Oct 14, 2026 | $65.59 | $64.39 | $1.20 | 54,567.0 | -1.01% |
| Oct 13, 2026 | $66.31 | $65.03 | $1.28 | 37,749.0 | -0.17% |
| Oct 12, 2026 | $66.30 | $64.51 | $1.79 | 33,616.0 | +1.58% |
| Oct 09, 2026 | $65.39 | $64.52 | $0.87 | 39,755.0 | -1.43% |
| Oct 08, 2026 | $66.19 | $64.92 | $1.27 | 32,504.0 | +0.52% |
| Oct 07, 2026 | $65.55 | $64.87 | $0.68 | 38,193.0 | -0.77% |
| Oct 06, 2026 | $66.59 | $65.80 | $0.79 | 48,617.0 | -0.48% |
| Oct 05, 2026 | $66.69 | $65.70 | $0.99 | 53,545.0 | -0.75% |
| Oct 02, 2026 | $66.68 | $64.96 | $1.72 | 91,617.0 | +1.57% |
| Oct 01, 2026 | $65.79 | $64.01 | $1.78 | 73,333.0 | +1.27% |
| Sep 30, 2026 | $65.70 | $64.75 | $0.9498 | 111,032.0 | -0.81% |
| Sep 29, 2026 | $66.37 | $65.03 | $1.34 | 97,136.0 | -1.25% |
| Sep 28, 2026 | $67.17 | $66.14 | $1.03 | 61,186.0 | -0.48% |
| Sep 25, 2026 | $66.78 | $65.84 | $0.935 | 39,984.0 | +0.73% |
| Sep 24, 2026 | $66.89 | $65.19 | $1.70 | 77,420.0 | +0.82% |
| Sep 23, 2026 | $66.00 | $65.29 | $0.71 | 57,901.0 | -1.06% |
| Sep 22, 2026 | $66.83 | $65.68 | $1.15 | 67,476.0 | +0.33% |
| Sep 21, 2026 | $67.37 | $65.75 | $1.62 | 67,385.0 | -1.23% |
| Sep 18, 2026 | $67.09 | $65.69 | $1.40 | 189,198.0 | -0.09% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $66.69 | $64.01 | $2.68 | 633,314.0 | +1.14% |
| Sep, 2026 | $68.84 | $63.12 | $5.72 | 1,668,783.0 | -1.43% |
| Aug, 2026 | $69.59 | $63.42 | $6.17 | 1,235,222.0 | -3.54% |
| Jul, 2026 | $69.21 | $56.03 | $13.18 | 1,877,750.0 | +16.00% |
| Jun, 2026 | $59.89 | $50.27 | $9.62 | 1,721,152.0 | +12.29% |
| May, 2026 | $53.01 | $49.97 | $3.04 | 678,006.0 | +1.16% |
| Apr, 2026 | $53.86 | $45.11 | $8.75 | 1,068,307.0 | +6.60% |
| Mar, 2026 | $49.19 | $44.92 | $4.27 | 750,793.0 | +3.90% |
| Feb, 2026 | $51.43 | $46.18 | $5.25 | 579,815.0 | -3.09% |
| Jan, 2026 | $50.19 | $44.85 | $5.34 | 580,283.0 | +5.17% |
Bankwell Financial Group Inc Stock (BWFG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $51.54 | $45.62 | $5.92 | 1,270,211.0 | +1.55% |
| Nov, 2025 | $48.59 | $42.61 | $5.98 | 481,831.0 | +5.88% |
| Oct, 2025 | $48.03 | $40.45 | $7.59 | 506,438.0 | -2.03% |
| Sep, 2025 | $46.84 | $41.55 | $5.30 | 1,036,788.0 | +4.66% |
| Aug, 2025 | $43.38 | $38.89 | $4.48 | 646,713.0 | +5.96% |
| Jul, 2025 | $41.13 | $35.83 | $5.30 | 614,758.0 | +10.74% |
| 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% |
0.17%
2.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):