NASDAQ:BWFG | Historical Stock Price | Bankwell Financial Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-04-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.87$17.80$26.68$40.00$59.96$89.892010-04-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.55$21.3315,200——
2020-12-30$18.95$20.675,400——
2020-12-29$18.45$20.1312,300——
2020-12-28$18.75$20.4527,800——
2020-12-24$18.46$20.145,200——
2020-12-23$18.60$20.298,500——
2020-12-22$18.51$20.193,500——
2020-12-21$18.60$20.2918,400——
2020-12-18$18.99$20.7246,800——
2020-12-17$20.07$21.8911,500——
2020-12-16$19.63$21.4116,500——
2020-12-15$20.14$21.9715,300——
2020-12-14$19.71$21.5011,400——
2020-12-11$20.00$21.824,200——
2020-12-10$19.82$21.6210,900——
2020-12-09$19.69$21.4815,600——
2020-12-08$19.84$21.648,200——
2020-12-07$19.49$21.2612,800——
2020-12-04$19.58$21.367,600——
2020-12-03$19.02$20.753,400——
2020-12-02$18.71$20.419,700——
2020-12-01$18.35$20.0219,700——
2020-11-30$18.30$19.9614,500——
2020-11-27$18.29$19.954,800——
2020-11-25$18.74$20.446,100——
2020-11-24$19.14$20.8822,600——
2020-11-23$18.50$20.1810,500——
2020-11-20$18.13$19.787,500——
2020-11-19$18.35$20.0211,200——
2020-11-18$17.99$19.626,600——
2020-11-17$18.07$19.716,400——
2020-11-16$18.20$19.8515,900——
2020-11-13$17.18$18.7426,900——
2020-11-12$17.16$18.7210,700——
2020-11-11$17.10$18.508,800——
2020-11-10$17.19$18.6032,300——
2020-11-09$16.79$18.1727,900——
2020-11-06$15.69$16.987,900——
2020-11-05$15.76$17.057,700——
2020-11-04$15.51$16.7812,100——
2020-11-03$16.90$18.2819,300——
2020-11-02$16.90$18.287,900——
2020-10-30$16.50$17.8516,000——
2020-10-29$15.82$17.125,600——
2020-10-28$15.63$16.9111,900——
2020-10-27$15.87$17.172,700——
2020-10-26$16.65$18.015,200——
2020-10-23$16.17$17.4922,200——
2020-10-22$15.86$17.1612,000——
2020-10-21$15.68$16.965,300——
2020-10-20$15.64$16.925,100——
2020-10-19$15.33$16.595,300——
2020-10-16$15.12$16.364,800——
2020-10-15$15.34$16.6032,100——
2020-10-14$15.09$16.335,800——
2020-10-13$15.40$16.661,300——
2020-10-12$15.50$16.7749,700——
2020-10-09$15.30$16.554,500——
2020-10-08$15.06$16.2913,600——
2020-10-07$15.15$16.3920,500——
2020-10-06$15.03$16.2615,300——
2020-10-05$15.03$16.268,700——
2020-10-02$14.96$16.194,400——
2020-10-01$14.35$15.5315,700——
2020-09-30$14.15$15.3112,700——
2020-09-29$14.42$15.6011,400——
2020-09-28$14.85$16.076,500——
2020-09-25$14.87$16.0911,200——
2020-09-24$14.44$15.6214,400——
2020-09-23$14.57$15.7613,200——
2020-09-22$15.51$16.7817,300——
2020-09-21$15.15$16.3920,700——
2020-09-18$15.50$16.7735,000——
2020-09-17$15.42$16.6811,600——
2020-09-16$15.49$16.769,700——
2020-09-15$15.35$16.616,500——
2020-09-14$15.47$16.743,400——
2020-09-11$15.16$16.403,700——
2020-09-10$15.46$16.733,100——
2020-09-09$15.59$16.8715,100——
2020-09-08$15.27$16.525,000——
2020-09-04$15.68$16.968,100——
2020-09-03$15.11$16.3511,800——
2020-09-02$15.67$16.957,300——
2020-09-01$15.49$16.766,600——
2020-08-31$15.60$16.8811,000——
2020-08-28$16.01$17.326,700——
2020-08-27$15.60$16.888,300——
2020-08-26$15.62$16.904,900——
2020-08-25$15.90$17.203,000——
2020-08-24$15.60$16.889,900——
2020-08-21$15.10$16.3422,100——
2020-08-20$15.78$17.0725,500——
2020-08-19$15.65$16.937,700——
2020-08-18$15.60$16.8811,200——
2020-08-17$15.55$16.828,200——
2020-08-14$15.82$17.123,900——
2020-08-13$15.87$17.176,200——
2020-08-12$16.10$17.2714,600——
2020-08-11$15.99$17.1556,600——
2020-08-10$15.46$16.589,200——
2020-08-07$15.42$16.546,700——
2020-08-06$15.22$16.327,900——
2020-08-05$15.70$16.844,900——
2020-08-04$14.97$16.0612,400——
2020-08-03$15.03$16.129,700——
2020-07-31$14.90$15.988,300——
2020-07-30$15.50$16.627,100——
2020-07-29$15.86$17.016,600——
2020-07-28$15.52$16.654,800——
2020-07-27$16.00$17.163,200——
2020-07-24$15.61$16.745,700——
2020-07-23$15.84$16.992,000——
2020-07-22$15.93$17.095,700——
2020-07-21$15.89$17.048,800——
2020-07-20$15.96$17.127,900——
2020-07-17$15.83$16.988,000——
2020-07-16$16.00$17.1614,800——
2020-07-15$15.76$16.9026,800——
2020-07-14$15.18$16.287,300——
2020-07-13$15.21$16.3119,200——
2020-07-10$14.86$15.9413,400——
2020-07-09$14.56$15.6240,300——
2020-07-08$15.38$16.5011,100——
2020-07-07$15.40$16.5223,600——
2020-07-06$15.87$17.023,900——
2020-07-02$15.90$17.0510,600——
2020-07-01$15.81$16.9611,200——
2020-06-30$15.90$17.0521,900——
2020-06-29$16.00$17.1643,800——
2020-06-26$15.80$16.95120,700——
2020-06-25$14.95$16.0334,100——
2020-06-24$14.94$16.0256,800——
2020-06-23$15.09$16.185,300——
2020-06-22$15.18$16.2810,400——
2020-06-19$14.94$16.0236,000——
2020-06-18$15.34$16.456,600——
2020-06-17$15.27$16.3811,500——
2020-06-16$15.84$16.9914,700——
2020-06-15$15.51$16.6327,100——
2020-06-12$15.37$16.4892,800——
2020-06-11$15.23$16.3355,400——
2020-06-10$15.72$16.8626,800——
2020-06-09$16.16$17.3313,300——
2020-06-08$16.36$17.5580,100——
2020-06-05$15.40$16.5259,900——
2020-06-04$14.65$15.7120,900——
2020-06-03$14.68$15.7424,900——
2020-06-02$14.70$15.7728,200——
2020-06-01$14.55$15.6131,100——
2020-05-29$14.64$15.7014,600——
2020-05-28$14.70$15.7752,500——
2020-05-27$14.97$16.0642,000——
2020-05-26$14.72$15.7925,300——
2020-05-22$14.39$15.4337,200——
2020-05-21$14.45$15.5017,600——
2020-05-20$14.50$15.5527,200——
2020-05-19$14.30$15.3452,000——
2020-05-18$14.48$15.5364,400——
2020-05-15$13.96$14.9728,900——
2020-05-14$13.59$14.4330,800——
2020-05-13$14.11$14.9830,100——
2020-05-12$14.11$14.9815,600——
2020-05-11$14.20$15.0723,900——
2020-05-08$14.54$15.4331,500——
2020-05-07$14.75$15.6613,800——
2020-05-06$13.83$14.6816,300——
2020-05-05$14.21$15.0810,800——
2020-05-04$14.35$15.2313,300——
2020-05-01$13.81$14.6641,500——
2020-04-30$15.25$16.1910,700——
2020-04-29$16.44$17.4547,900——
2020-04-28$16.00$16.9812,700——
2020-04-27$15.59$16.5512,900——
2020-04-24$14.69$15.5916,000——
2020-04-23$15.31$16.2510,500——
2020-04-22$15.28$16.224,900——
2020-04-21$15.90$16.8811,300——
2020-04-20$16.31$17.3137,200——
2020-04-17$15.87$16.8511,200——
2020-04-16$13.33$14.1534,900——
2020-04-15$13.97$14.8328,000——
2020-04-14$15.04$15.9616,300——
2020-04-13$15.34$16.284,200——
2020-04-09$16.00$16.9815,200——
2020-04-08$14.83$15.7423,500——
2020-04-07$13.68$14.5227,900——
2020-04-06$13.24$14.0528,600——
2020-04-03$12.76$13.5413,400——
2020-04-02$12.99$13.7928,700——
2020-04-01$13.02$13.8220,400——
2020-03-31$15.26$16.2041,000——
2020-03-30$15.78$16.7513,600——
2020-03-27$15.83$16.8022,600——
2020-03-26$17.37$18.4436,700——
2020-03-25$17.46$18.5323,600——
2020-03-24$16.51$17.5243,200——
2020-03-23$14.65$15.5527,100——
2020-03-20$16.00$16.9834,900——
2020-03-19$16.21$17.2128,400——
2020-03-18$15.51$16.4640,300——
2020-03-17$18.00$19.1134,400——
2020-03-16$17.04$18.0924,100——
2020-03-13$18.95$20.1131,100——
2020-03-12$17.75$18.8432,700——
2020-03-11$19.99$21.2254,300——
2020-03-10$21.26$22.5738,200——
2020-03-09$21.79$23.1336,400——
2020-03-06$24.66$26.1829,700——
2020-03-05$26.11$27.7128,900——
2020-03-04$27.63$29.334,300——
2020-03-03$27.20$28.8722,500——
2020-03-02$28.18$29.919,200——
2020-02-28$28.47$30.2226,900——
2020-02-27$28.43$30.1824,000——
2020-02-26$28.78$30.552,600——
2020-02-25$28.80$30.5713,500——
2020-02-24$28.96$30.7423,500——
2020-02-21$29.03$30.813,800——
2020-02-20$29.01$30.793,700——
2020-02-19$28.95$30.731,200——
2020-02-18$29.20$30.996,600——
2020-02-14$28.90$30.6810,000——
2020-02-13$28.95$30.737,900——
2020-02-12$28.71$30.335,100——
2020-02-11$28.86$30.4821,000——
2020-02-10$28.84$30.4614,900——
2020-02-07$28.72$30.349,400——
2020-02-06$28.41$30.0122,800——
2020-02-05$28.15$29.7353,000——
2020-02-04$27.43$28.9719,700——
2020-02-03$27.35$28.8913,600——
2020-01-31$27.03$28.559,100——
2020-01-30$27.70$29.265,200——
2020-01-29$27.76$29.326,800——
2020-01-28$27.99$29.579,500——
2020-01-27$27.57$29.1236,400——
2020-01-24$27.68$29.245,600——
2020-01-23$28.18$29.773,900——
2020-01-22$28.20$29.7915,200——
2020-01-21$27.57$29.1215,000——
2020-01-17$27.76$29.3212,000——
2020-01-16$28.13$29.7118,100——
2020-01-15$27.80$29.3610,200——
2020-01-14$27.75$29.3110,500——
2020-01-13$28.04$29.6212,400——
2020-01-10$27.96$29.5312,300——
2020-01-09$28.48$30.082,800——
2020-01-08$28.68$30.2912,100——
2020-01-07$28.52$30.1315,000——
2020-01-06$28.89$30.529,400——
2020-01-03$28.92$30.5513,800——
2020-01-02$29.02$30.6513,600——