NASDAQ, BWFG End of Day and Historical Stock Data [Bankwell Financial]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, BWFG:

26 Aug 2025

LAST: 42.61	CHANGE: 0.71	OPEN: 42.04	HIGH: 42.64	ASK: 23.00	VOLUME: 85.5K
LAST: 42.61	CHG(%): 1.69	PREV: 41.90	LOW: 41.52	BID: 15.73

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	42.04	42.64	41.52	42.61	85.5K
25 Aug 25	41.75	42.00	41.53	41.90	22.2K
22 Aug 25	40.19	41.77	40.10	41.67	59.6K
21 Aug 25	40.40	40.48	39.53	40.01	13.7K
20 Aug 25	40.05	40.50	40.00	40.41	15.7K
19 Aug 25	40.54	41.08	40.18	40.20	24.1K
18 Aug 25	40.26	40.92	40.25	40.32	23.7K
15 Aug 25	41.15	41.15	40.11	40.26	26K
14 Aug 25	41.06	41.08	40.48	40.90	15.6K
13 Aug 25	40.97	41.46	40.71	41.17	22.7K

COMPANY PROFILE

Name:
About:	Bankwell Financial Group, Inc. operates as the bank holding company for Bankwell Bank that provides various banking services for individual and commercial customers. It offers various traditional depository products, including checking, savings, money market, and certificates of deposit. The company also provides first mortgage loans secured by one-to-four family owner occupied residential properties for personal use; home equity loans and home equity lines of credit secured by owner occupied one-to-four family residential properties; loans secured by commercial real estate, multi-family dwellings, owner-occupied commercial real estate, and investor-owned one-to-four family dwellings; commercial construction loans for commercial development projects, including apartment buildings and condominiums, as well as office buildings, retail, and other income producing properties; land loans; commercial business loans secured by assignments of corporate assets and personal guarantees of the business owners; loans to finance insurance premiums; overdraft lines of credit; and personal loans. It operates branches in New Canaan, Stamford, Fairfield, Westport, Darien, Norwalk, and Hamden, Connecticut. The company was formerly known as BNC Financial Group, Inc. and changed its name to Bankwell Financial Group, Inc. in September 2013. Bankwell Financial Group, Inc. was founded in 2002 and is headquartered in New Canaan, Connecticut.
Address:	258 Elm Street, New Canaan, CT, United States, 06840
Website:	https://www.mybankwell.com
CUSIP:	06654A103
CIK:	0001505732
ISIN:	US06654A1034
FIGI:	BBG000Q4FJD0
LEI:	5493004NUBQXPY84NX67

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	15.23
DivYield:	0.02
Div/Share:	0.80
PtB:	1.12
PtS:	3.87
Shares:	7.88M
Market Cap:	335.66M

TECHNICAL INDICATORS

MA5:	41.32
MA10:	40.94
MA20:	40.29
MA50:	38.33
MA100:	35.77
MA200:	33.40
STO9:	98.86
STO14:	99.18
RSI14:	70.55
MTM14:	3.61
ROC14:	0.09
ATR:	0.89
Week High:	42.64
Week Low:	39.53
Month High:	42.64
Month Low:	38.20
Year High:	42.64
Year Low:	26.39
Volatility:	25.40

RECENT DIVIDENDS

Date	Amount
11 Aug 2025	$0.20
09 May 2025	$0.20
11 Feb 2025	$0.20
08 Nov 2024	$0.20
12 Aug 2024	$0.20
09 May 2024	$0.20
12 Feb 2024	$0.20
09 Nov 2023	$0.20
11 Aug 2023	$0.20
11 May 2023	$0.20