BWFG

Bankwell Financial Group, Inc. Common Stock Historical Stock Prices

$29.26
*  
0.06
0.21%
Get BWFG Alerts
*Delayed - data as of Dec. 2, 2016 15:01 ET  -  Find a broker to begin trading BWFG now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    BWFG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:01 29.14 29.89 28.69 29.26 9,102
12/01/2016 28.9512 29.5 28.9512 29.2 9,026
11/30/2016 29.08 29.35 29 29.15 36,421
11/29/2016 29 29.0535 28.66 28.72 6,407
11/28/2016 27.41 29.08 27.41 28.73 10,771
11/25/2016 28.63 28.75 28.08 28.38 2,005
11/23/2016 28.65 28.95 28.07 28.72 18,761
11/22/2016 27.37 28.75 27.342 28.7 14,615
11/21/2016 27.18 27.3 27.08 27.25 11,619
11/18/2016 26.83 27.361 26.75 27.1 21,947
11/17/2016 26.86 27 26.6347 26.93 15,709
11/16/2016 26.08 26.85 25.535 26.76 7,376
11/15/2016 26.59 26.8 26.59 26.75 13,458
11/14/2016 26.39 26.8 26.24 26.75 16,516
11/11/2016 25.92 26.25 25.7101 26.24 33,388
11/10/2016 24.98 25.96 24.43 25.93 15,425
11/09/2016 24.29 24.9 24.29 24.8 12,944
11/08/2016 24.2658 24.3 24.2658 24.28 2,787
11/07/2016 24.1 24.43 24.1 24.3 8,373
11/04/2016 24.17 24.25 23.82 24.01 9,410
11/03/2016 24.58 24.58 24.14 24.17 3,155
11/02/2016 24.105 24.75 24.105 24.45 4,409
11/01/2016 24.285 24.7 24.15 24.15 2,992
10/31/2016 24.55 24.84 24.54 24.66 6,321
10/28/2016 24.38 24.59 24.38 24.59 3,995
10/27/2016 23.96 24.49 23.9 24.36 14,581
10/26/2016 24.42 24.42 23.5 23.7 3,604
10/25/2016 24.39 24.45 24.2 24.32 7,315
10/24/2016 24.36 24.51 24.31 24.42 4,669
10/21/2016 24.12 24.36 24.12 24.26 10,535
10/20/2016 24.3 24.3 23.66 24.2 9,368
10/19/2016 24.64 24.66 24.1 24.3 2,859
10/18/2016 24.75 24.75 24.5 24.64 1,517
10/17/2016 23.01 24.8 23 24.46 7,225
10/14/2016 24.59 24.66 23.88 24.09 4,726
10/13/2016 24.79 24.79 24.38 24.38 3,943
10/12/2016 24.533 24.81 24.53 24.75 5,560
10/11/2016 24.29 25.0515 24.29 24.61 15,210
10/10/2016 24.1 24.4 24.1 24.38 4,606
10/07/2016 24.13 24.13 23.74 23.74 2,372
10/06/2016 23.98 24.38 23.98 24.1 1,965
10/05/2016 23.8 23.98 23.78 23.95 6,311
10/04/2016 23.15 23.79 23.15 23.63 2,592
10/03/2016 23.62 23.64 23.24 23.36 2,894
09/30/2016 23.18 23.74 23.1064 23.69 6,224
09/29/2016 23.19 23.55 23.19 23.38 5,542
09/28/2016 23.2304 23.7 23.2304 23.48 7,029
09/27/2016 23.55 23.55 23.35 23.47 3,729
09/26/2016 23.4 23.53 23.26 23.27 30,811
09/23/2016 23.18 23.68 23.18 23.4 4,489
09/22/2016 23.08 23.25 23.05 23.25 8,372
09/21/2016 23.05 23.05 22.895 22.99 13,086
09/20/2016 23.08 23.1 22.91 22.97 3,951
09/19/2016 23.1 23.33 22.85 22.85 8,058
09/16/2016 23.1 23.15 22.95 23.1 19,707
09/15/2016 22.8655 23.0999 22.8501 22.99 6,089
09/14/2016 23.01 23.1 22.86 22.96 4,631
09/13/2016 22.97 23 22.76 22.95 8,034
09/12/2016 22.95 23 22.91 23 9,026
09/09/2016 22.95 23 22.13 22.95 8,482
09/08/2016 22.76 23.02 22.76 23 5,221
09/07/2016 23.05 23.075 22.91 22.96 12,160
09/06/2016 22.79 23.13 22.79 23.1 13,462
09/02/2016 22.66 22.75 22.59 22.75 5,745
09/01/2016 22.45 22.59 22.24 22.57 6,373
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?