Bankwell Financial Group (BWFG) Stock Chart & Stock Price History → Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad) Free BWFG Stock Alerts $24.74 +0.14 (+0.57%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Bankwell Financial Group Stock Price Performance5 Day Performance+1.48%1 Month Performance+3.56%3 Month Performance-1.90%6 Month Performance-12.64%Year-To-Date Performance-18.03%1 Year Performance+3.78% Receive BWFG Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Bankwell Financial Group and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. BWFG Stock Chart for Sunday, June, 2, 2024 BWFG Chart by TradingView Bankwell Financial Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$24.60$24.74+0.57%$25.11$24.607,727 shs$195.45 million05/30/2024$24.50$24.60+0.41%$24.90$24.317,455 shs$194.34 million05/29/2024$24.38$24.50+0.49%$25.07$24.1415,406 shs$193.50 million05/28/2024$24.27$24.38+0.45%$24.38$24.1010,186 shs$192.60 million05/27/2024$24.27$24.27$24.38$24.095,900 shs$191.73 million05/24/2024$24.24$24.27+0.12%$24.39$24.095,959 shs$191.68 million Get the Latest News and Ratings for BWFG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Bankwell Financial Group and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$24.38$24.24-0.57%$24.48$24.2412,092 shs$191.50 million05/22/2024$24.16$24.38+0.91%$24.43$24.1010,024 shs$192.60 million05/21/2024$24.35$24.16-0.78%$24.44$23.965,245 shs$190.86 million05/20/2024$24.32$24.35+0.12%$24.40$24.0512,302 shs$192.37 million05/17/2024$23.92$24.32+1.67%$24.40$23.8812,238 shs$192.13 million05/16/2024$23.87$23.92+0.21%$23.92$23.716,328 shs$188.97 million05/15/2024$23.67$23.87+0.84%$23.93$23.509,425 shs$188.57 million05/14/2024$23.53$23.67+0.59%$23.77$23.603,373 shs$186.99 million05/13/2024$23.74$23.53-0.88%$24.00$23.4619,722 shs$185.89 million05/10/2024$24.00$23.74-1.08%$24.12$23.393,628 shs$187.74 million05/09/2024$23.80$24.00+0.84%$24.00$23.519,178 shs$189.84 million05/08/2024$23.83$23.80-0.13%$24.01$23.657,666 shs$188.26 million05/07/2024$23.97$23.83-0.58%$24.25$23.179,069 shs$188.50 million05/06/2024$24.00$23.97-0.13%$24.45$23.959,362 shs$189.60 million05/03/2024$23.89$24.00+0.46%$24.00$23.703,545 shs$189.84 million05/02/2024$23.60$23.89+1.23%$23.94$23.558,389 shs$188.97 million05/01/2024$22.93$23.60+2.92%$23.74$22.7612,011 shs$186.68 million04/30/2024$23.50$22.93-2.43%$23.35$22.7025,607 shs$181.38 million04/29/2024$23.84$23.50-1.43%$23.79$23.506,925 shs$185.89 million04/26/2024$23.82$23.84+0.08%$24.15$23.4710,913 shs$188.57 million04/25/2024$24.99$23.82-4.68%$24.90$23.4816,395 shs$188.37 million04/24/2024$25.07$24.99-0.32%$25.20$24.808,998 shs$197.67 million04/23/2024$25.33$25.07-1.03%$25.33$25.026,779 shs$198.30 million04/22/2024$24.62$25.33+2.88%$25.34$24.4614,369 shs$200.36 million04/19/2024$23.63$24.62+4.19%$24.63$23.4714,403 shs$194.74 million04/18/2024$23.46$23.63+0.72%$23.75$23.4411,810 shs$187.62 million04/17/2024$23.19$23.46+1.16%$23.65$23.0415,864 shs$186.27 million04/16/2024$23.41$23.19-0.94%$23.25$22.936,819 shs$184.13 million04/15/2024$24.10$23.41-2.84%$24.32$22.4734,230 shs$185.88 million04/12/2024$24.48$24.10-1.57%$24.60$24.0011,962 shs$191.31 million04/11/2024$24.63$24.48-0.61%$24.88$24.1012,936 shs$194.32 million04/10/2024$24.91$24.63-1.12%$24.95$24.6113,984 shs$195.56 million04/09/2024$25.21$24.91-1.19%$25.41$24.915,647 shs$197.79 million04/08/2024$25.20$25.21+0.04%$25.70$25.0413,921 shs$200.17 millionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$25.02$25.20+0.72%$25.54$24.906,097 shs$200.09 million04/04/2024$25.11$25.02-0.36%$25.32$25.025,102 shs$198.66 million04/03/2024$25.26$25.11-0.59%$25.54$24.8514,669 shs$199.37 million04/02/2024$25.21$25.26+0.20%$25.26$25.107,139 shs$200.56 million04/01/2024$25.94$25.21-2.81%$25.43$25.177,509 shs$200.12 million03/29/2024$25.94$25.94$25.94$25.357,681 shs$205.96 million03/28/2024$25.58$25.94+1.41%$25.94$25.357,681 shs$205.96 million03/27/2024$25.31$25.58+1.07%$25.91$25.3112,127 shs$203.11 million03/26/2024$25.76$25.31-1.75%$25.80$25.3111,016 shs$200.91 million03/25/2024$25.69$25.76+0.27%$25.93$25.766,524 shs$204.53 million03/22/2024$26.30$25.69-2.32%$26.25$25.697,407 shs$203.98 million03/21/2024$25.66$26.30+2.49%$26.30$25.5016,902 shs$208.82 million03/20/2024$25.25$25.66+1.62%$25.67$25.1915,357 shs$203.74 million03/19/2024$25.30$25.25-0.20%$25.55$25.2013,014 shs$200.49 million03/18/2024$25.40$25.30-0.39%$25.58$25.258,266 shs$200.88 million03/15/2024$25.23$25.40+0.67%$25.80$25.1725,390 shs$201.68 million03/14/2024$25.18$25.23+0.20%$25.31$24.8621,927 shs$197.80 million03/13/2024$25.64$25.18-1.79%$25.71$25.0015,902 shs$197.41 million03/12/2024$25.62$25.64+0.08%$25.96$25.607,859 shs$201.02 million03/11/2024$25.45$25.62+0.67%$25.89$25.267,866 shs$200.86 million03/08/2024$25.30$25.45+0.59%$25.50$25.1710,409 shs$199.53 million03/07/2024$24.80$25.30+2.02%$25.50$24.8413,680 shs$194.47 million03/06/2024$24.78$24.80+0.08%$25.19$24.468,407 shs$194.43 million03/05/2024$24.85$24.78-0.28%$24.99$24.7811,288 shs$194.28 million03/04/2024$25.22$24.85-1.47%$25.18$24.853,149 shs$194.82 million03/01/2024$25.47$25.22-0.98%$25.42$25.208,740 shs$197.73 million Related Companies: Oak Valley Bancorp Stock Chart Middlefield Banc Stock Chart C&F Financial Stock Chart Eagle Bancorp Montana Stock Chart SB Financial Group Stock Chart Auburn National Bancorporation Stock Chart Amalgamated Financial Stock Chart Community Trust Bancorp Stock Chart First Mid Bancshares Stock Chart ConnectOne Bancorp Stock Chart Receive BWFG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bankwell Financial Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BWFG) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Bankwell Financial Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.