MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BWFG — Bankwell Financial Group Inc
NasdaqBankwell Financial Group Inc
$66.65
+1.03(+1.57%)
- O
- 66.00
- H
- 66.68
- L
- 64.96
- V
- 91.61K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$66.65
Period Return+120.55%
Period High$69.59
Period Low$29.78
Avg Daily Volume43.2K
Total Trading Days365
BWFG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $66.00 | $66.68 | $64.96 | $66.65 | +$1.03 | +1.57% | 91,614 | $66.04 | $64.96 $66.68 |
| Oct 1, 2026 | $64.51 | $65.79 | $64.01 | $65.62 | +$0.82 | +1.27% | 73,333 | $65.26 | $64.01 $65.79 |
| Sep 30, 2026 | $65.48 | $65.70 | $64.75 | $64.80 | $-0.53 | -0.81% | 111,032 | $64.99 | $64.75 $65.70 |
| Sep 29, 2026 | $66.27 | $66.37 | $65.03 | $65.33 | $-0.83 | -1.25% | 97,136 | $65.33 | $65.03 $66.37 |
| Sep 28, 2026 | $66.45 | $67.17 | $66.14 | $66.16 | $-0.32 | -0.48% | 61,186 | $66.49 | $66.14 $67.17 |
| Sep 25, 2026 | $66.27 | $66.78 | $65.84 | $66.48 | +$0.48 | +0.73% | 39,984 | $66.46 | $65.84 $66.78 |
| Sep 24, 2026 | $65.64 | $66.90 | $65.19 | $66.00 | +$0.54 | +0.82% | 77,456 | $65.88 | $65.19 $66.90 |
| Sep 23, 2026 | $65.75 | $66.00 | $65.29 | $65.46 | $-0.70 | -1.06% | 57,901 | $65.60 | $65.29 $66.00 |
| Sep 22, 2026 | $66.20 | $66.83 | $65.68 | $66.16 | +$0.22 | +0.33% | 67,476 | $66.23 | $65.68 $66.83 |
| Sep 21, 2026 | $66.85 | $67.37 | $65.75 | $65.94 | $-0.82 | -1.23% | 69,111 | $66.70 | $65.75 $67.37 |
| Sep 18, 2026 | $66.33 | $67.09 | $65.69 | $66.76 | $-0.06 | -0.09% | 189,199 | $66.66 | $65.69 $67.09 |
| Sep 17, 2026 | $67.08 | $67.20 | $66.41 | $66.82 | +$0.13 | +0.19% | 72,013 | $66.77 | $66.41 $67.20 |
| Sep 16, 2026 | $67.15 | $67.90 | $65.45 | $66.69 | $-0.81 | -1.20% | 114,026 | $66.73 | $65.45 $67.90 |
| Sep 15, 2026 | $68.25 | $68.25 | $67.25 | $67.50 | $-0.75 | -1.10% | 81,674 | $67.61 | $67.25 $68.25 |
| Sep 14, 2026 | $68.57 | $68.84 | $67.85 | $68.25 | $-0.32 | -0.47% | 42,785 | $68.31 | $67.85 $68.84 |
| Sep 11, 2026 | $68.11 | $68.58 | $67.33 | $68.57 | +$0.92 | +1.36% | 61,046 | $68.12 | $67.33 $68.58 |
| Sep 10, 2026 | $66.66 | $67.70 | $65.93 | $67.65 | +$0.94 | +1.41% | 66,885 | $66.94 | $65.93 $67.70 |
| Sep 9, 2026 | $66.16 | $67.25 | $65.75 | $66.71 | +$0.55 | +0.83% | 79,159 | $66.65 | $65.75 $67.25 |
| Sep 8, 2026 | $67.00 | $67.30 | $66.05 | $66.16 | $-1.23 | -1.83% | 128,136 | $66.77 | $66.05 $67.30 |
| Sep 4, 2026 | $66.02 | $67.46 | $65.38 | $67.39 | +$1.24 | +1.87% | 83,333 | $66.67 | $65.38 $67.46 |
| Sep 3, 2026 | $66.47 | $66.90 | $65.56 | $66.15 | +$0.27 | +0.41% | 55,372 | $66.38 | $65.56 $66.90 |
| Sep 2, 2026 | $65.80 | $66.54 | $63.12 | $65.88 | +$0.42 | +0.64% | 72,366 | $65.82 | $63.12 $66.54 |
| Sep 1, 2026 | $65.59 | $65.77 | $63.98 | $65.46 | $-0.28 | -0.43% | 44,353 | $65.23 | $63.98 $65.77 |
| Aug 31, 2026 | $66.36 | $66.56 | $65.04 | $65.74 | $-0.82 | -1.23% | 43,376 | $65.80 | $65.04 $66.56 |
| Aug 28, 2026 | $66.23 | $67.29 | $65.60 | $66.56 | +$0.24 | +0.36% | 59,119 | $66.51 | $65.60 $67.29 |
| Aug 27, 2026 | $65.07 | $66.50 | $63.42 | $66.32 | +$0.67 | +1.02% | 65,523 | $65.89 | $63.42 $66.50 |
| Aug 26, 2026 | $65.75 | $66.85 | $65.32 | $65.65 | $-0.10 | -0.15% | 69,034 | $66.00 | $65.32 $66.85 |
| Aug 25, 2026 | $66.69 | $66.70 | $65.49 | $65.75 | $-0.76 | -1.14% | 33,506 | $65.90 | $65.49 $66.70 |
| Aug 24, 2026 | $66.20 | $67.00 | $66.00 | $66.51 | +$0.21 | +0.32% | 41,919 | $66.54 | $66.00 $67.00 |
| Aug 21, 2026 | $66.35 | $67.07 | $65.27 | $66.30 | +$0.24 | +0.36% | 83,871 | $66.19 | $65.27 $67.07 |