Indicators

Bankwell Financial (NQ: BWFG )

24.74 +0.14 (+0.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.98	13.23	12.80	13.01	16,431	-0.05(-0.41%)
May 28, 2020	13.33	13.42	13.06	13.06	59,052	-0.24(-1.80%)
May 27, 2020	13.06	13.59	12.98	13.30	47,283	+0.22(+1.70%)
May 26, 2020	13.04	13.24	12.88	13.08	28,523	+0.29(+2.29%)
May 22, 2020	12.88	12.96	12.65	12.79	41,753	-0.05(-0.42%)
May 21, 2020	12.88	12.94	12.79	12.84	19,844	-0.04(-0.34%)
May 20, 2020	13.10	13.25	12.74	12.88	30,591	+0.18(+1.40%)
May 19, 2020	12.72	12.94	12.45	12.71	58,514	-0.16(-1.24%)
May 18, 2020	12.81	13.00	12.00	12.87	72,455	+0.46(+3.73%)
May 15, 2020	12.08	12.51	12.08	12.40	32,524	+0.45(+3.79%)
May 14, 2020	12.08	12.10	11.00	11.95	34,978	-0.46(-3.69%)
May 13, 2020	12.32	12.71	12.31	12.41	34,218	+0.00(+0.00%)
May 12, 2020	12.55	12.57	12.40	12.41	17,759	-0.08(-0.63%)
May 11, 2020	12.72	13.22	12.21	12.49	27,206	-0.30(-2.34%)
May 08, 2020	12.98	13.09	12.13	12.79	35,819	-0.18(-1.42%)
May 07, 2020	12.34	12.97	11.76	12.97	15,637	+0.81(+6.65%)
May 06, 2020	12.44	12.44	11.75	12.16	18,575	-0.33(-2.67%)
May 05, 2020	12.65	12.90	11.84	12.50	12,282	-0.12(-0.98%)
May 04, 2020	11.69	12.63	11.69	12.62	15,161	+0.47(+3.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.