Bankwell Financial Group Stock Price History
NASDAQ: BWFGFinanceMajor BanksUSD
64.72-0.94 (-1.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BWFG price history at a glance
The price history for Bankwell Financial Group (BWFG) on this page begins on April 5, 2010, when the stock closed at $17.00; it most recently closed at $64.72 on October 5, 2026. The highest price in this record is $69.59, reached on August 3, 2026; the latest close is 7.0% below that peak. Across the 15 complete calendar years in the table, BWFG finished higher in 8 and lower in 7. Its best year was 2021 (+68.0%) and its worst was 2020 (-32.4%).
Over roughly 17 years the share price changed +280.7%, a 8.4% compound annual price return (excluding dividends). In the last 12 months alone, BWFG has gained 51.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $69.59
- Date of high
- Aug 3, 2026
- Low since 2010
- $12.07
- Date of low
- Mar 30, 2020
- 52-week high
- $69.59
- 52-week low
- $40.45
- IPO year
- 2014
- Last close
- $64.72
BWFG returns
1 week
-2.90%
1 month
-2.98%
3 months
+11.59%
6 months
+22.34%
Year to date
+41.25%
1 year
+51.07%
3 years
+165.35%
5 years
+117.99%
BWFG price return, excluding dividends.
BWFG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 64.72 | +43.63% |
| 2025 | 45.06 | +49.30% |
| 2024 | 30.18 | 0.00% |
| 2023 | 30.18 | +2.55% |
| 2022 | 29.43 | -10.38% |
| 2021 | 32.84 | +67.98% |
| 2020 | 19.55 | -32.40% |
| 2019 | 28.92 | +0.07% |
| 2018 | 28.90 | -15.84% |
| 2017 | 34.34 | +5.66% |
| 2016 | 32.50 | +63.73% |
| 2015 | 19.85 | -4.70% |
| 2014 | 20.83 | -0.71% |
| 2013 | 20.98 | +55.41% |
| 2012 | 13.50 | +3.85% |
| 2011 | 13.00 | -13.33% |
| 2010* | 15.00 | -11.76% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
BWFG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 65.26 | 65.35 | 64.52 | 64.72 | -1.43% | |
| 65.28 | 66.20 | 64.92 | 65.66 | +0.52% | |
| 65.45 | 65.55 | 64.87 | 65.32 | -0.77% | |
| 66.25 | 66.59 | 65.80 | 65.83 | -0.48% | |
| 66.55 | 66.69 | 65.70 | 66.15 | -0.75% | |
| 66.00 | 66.68 | 64.96 | 66.65 | +1.57% | |
| 64.51 | 65.79 | 64.01 | 65.62 | +1.27% | |
| 65.48 | 65.70 | 64.75 | 64.80 | -0.81% | |
| 66.27 | 66.37 | 65.03 | 65.33 | -1.25% | |
| 66.45 | 67.17 | 66.14 | 66.16 | -0.48% | |
| 66.27 | 66.78 | 65.84 | 66.48 | +0.73% | |
| 65.64 | 66.90 | 65.19 | 66.00 | +0.82% | |
| 65.75 | 66.00 | 65.29 | 65.46 | -1.06% | |
| 66.20 | 66.83 | 65.68 | 66.16 | +0.33% | |
| 66.85 | 67.37 | 65.75 | 65.94 | -1.23% | |
| 66.33 | 67.09 | 65.69 | 66.76 | -0.09% | |
| 67.08 | 67.20 | 66.41 | 66.82 | +0.19% | |
| 67.15 | 67.90 | 65.45 | 66.69 | -1.20% | |
| 68.25 | 68.25 | 67.25 | 67.50 | -1.10% | |
| 68.57 | 68.84 | 67.85 | 68.25 | -0.47% | |
| 68.11 | 68.58 | 67.33 | 68.57 | +1.36% | |
| 66.66 | 67.70 | 65.93 | 67.65 | +1.41% | |
| 66.16 | 67.25 | 65.75 | 66.71 | +0.83% | |
| 67.00 | 67.30 | 66.05 | 66.16 | -1.83% | |
| 66.02 | 67.46 | 65.38 | 67.39 | +1.87% | |
| 66.47 | 66.90 | 65.56 | 66.15 | +0.41% | |
| 65.80 | 66.54 | 63.12 | 65.88 | +0.64% | |
| 65.59 | 65.77 | 63.98 | 65.46 | -0.43% | |
| 66.36 | 66.56 | 65.04 | 65.74 | -1.23% | |
| 66.23 | 67.29 | 65.60 | 66.56 | +0.36% | |
| 65.07 | 66.50 | 63.42 | 66.32 | +1.02% | |
| 65.75 | 66.85 | 65.32 | 65.65 | -0.15% | |
| 66.69 | 66.70 | 65.49 | 65.75 | -1.14% | |
| 66.20 | 67.00 | 66.00 | 66.51 | +0.32% | |
| 66.35 | 67.07 | 65.27 | 66.30 | +0.36% | |
| 65.41 | 66.44 | 65.00 | 66.06 | +0.64% | |
| 67.50 | 67.91 | 65.64 | 65.64 | -2.65% | |
| 67.60 | 68.06 | 67.01 | 67.43 | -0.34% | |
| 68.00 | 68.38 | 67.41 | 67.66 | -0.69% | |
| 68.00 | 69.22 | 66.27 | 68.13 | +0.19% | |
| 68.08 | 68.84 | 67.75 | 68.00 | +0.01% | |
| 68.14 | 69.06 | 67.90 | 67.99 | 0.00% | |
| 67.05 | 68.09 | 66.90 | 67.99 | +1.74% | |
| 67.57 | 67.57 | 66.15 | 66.83 | -0.10% | |
| 66.84 | 66.92 | 65.64 | 66.90 | +0.04% | |
| 66.98 | 67.60 | 66.41 | 66.87 | -0.52% | |
| 67.41 | 67.60 | 66.60 | 67.22 | -0.27% | |
| 67.25 | 68.20 | 67.16 | 67.40 | -0.18% | |
| 68.75 | 69.59 | 67.39 | 67.52 | -0.92% | |
| 67.40 | 69.21 | 66.02 | 68.15 | +0.65% | |
| 68.51 | 68.85 | 66.74 | 67.71 | -0.51% | |
| 66.31 | 68.10 | 65.61 | 68.06 | +1.79% | |
| 65.34 | 67.02 | 65.34 | 66.86 | +3.87% | |
| 62.41 | 64.61 | 62.41 | 64.37 | +3.47% | |
| 60.60 | 62.41 | 60.34 | 62.21 | +2.71% | |
| 60.39 | 61.86 | 56.03 | 60.57 | +1.80% | |
| 59.52 | 60.05 | 58.16 | 59.50 | -1.00% | |
| 59.33 | 60.67 | 59.33 | 60.10 | +0.81% | |
| 60.34 | 60.77 | 59.40 | 59.62 | -0.80% | |
| 60.69 | 61.21 | 59.30 | 60.10 | -1.81% | |
| 59.15 | 61.30 | 59.02 | 61.21 | +3.47% | |
| 58.38 | 59.63 | 58.38 | 59.16 | +1.44% | |
| 58.47 | 59.09 | 58.31 | 58.32 | -0.26% | |
| 57.96 | 58.72 | 57.53 | 58.47 | +0.81% | |
| 57.63 | 58.30 | 56.93 | 58.00 | +0.40% | |
| 56.64 | 58.35 | 56.43 | 57.77 | +2.47% | |
| 56.83 | 57.39 | 56.09 | 56.38 | -1.78% | |
| 58.40 | 58.45 | 56.75 | 57.40 | -1.78% | |
| 58.64 | 59.60 | 57.95 | 58.44 | -0.27% | |
| 60.25 | 60.50 | 58.41 | 58.60 | -2.72% | |
| 58.94 | 60.46 | 58.19 | 60.24 | +2.54% | |
| 59.51 | 59.59 | 58.55 | 58.75 | -1.77% | |
| 59.60 | 59.89 | 57.61 | 59.81 | +0.07% | |
| 58.11 | 59.79 | 57.58 | 59.77 | +3.11% | |
| 58.04 | 59.13 | 57.62 | 57.97 | +0.33% | |
| 57.65 | 58.25 | 56.88 | 57.78 | +0.45% | |
| 56.50 | 57.83 | 56.23 | 57.52 | +2.24% | |
| 56.02 | 57.43 | 55.77 | 56.26 | +0.14% | |
| 55.27 | 56.50 | 54.88 | 56.18 | +2.63% | |
| 55.37 | 56.23 | 53.96 | 54.74 | -1.01% | |
| 55.80 | 56.46 | 55.00 | 55.30 | +0.02% | |
| 55.94 | 56.98 | 55.02 | 55.29 | -0.63% | |
| 55.40 | 56.00 | 54.75 | 55.64 | +0.89% | |
| 56.16 | 56.40 | 54.50 | 55.15 | -1.08% | |
| 55.73 | 56.40 | 53.89 | 55.75 | +0.80% | |
| 54.60 | 55.68 | 54.38 | 55.31 | +2.43% | |
| 53.70 | 54.42 | 52.44 | 54.00 | +0.61% | |
| 53.24 | 53.98 | 53.02 | 53.67 | +0.81% | |
| 51.94 | 53.49 | 51.94 | 53.24 | +3.56% | |
| 52.25 | 52.25 | 50.77 | 51.41 | -2.47% | |
| 51.63 | 52.91 | 51.63 | 52.71 | +1.76% | |
| 52.17 | 52.17 | 50.27 | 51.80 | -0.99% | |
| 52.31 | 52.88 | 52.17 | 52.32 | -0.46% | |
| 52.74 | 52.74 | 51.74 | 52.56 | -0.23% | |
| 52.60 | 53.00 | 52.29 | 52.68 | +0.36% | |
| 52.41 | 52.83 | 52.09 | 52.49 | +0.77% | |
| 52.87 | 53.01 | 51.64 | 52.09 | -1.29% | |
| 51.80 | 52.84 | 51.50 | 52.77 | +1.50% | |
| 51.21 | 52.12 | 51.21 | 51.99 | +1.40% | |
| 51.31 | 51.65 | 51.16 | 51.27 | -0.10% | |
| 50.97 | 52.00 | 50.97 | 51.32 | +1.50% | |
| 50.88 | 50.90 | 50.20 | 50.56 | -0.94% | |
| 50.45 | 51.21 | 50.42 | 51.04 | +1.09% | |
| 50.26 | 50.78 | 49.97 | 50.49 | -0.34% | |
| 51.03 | 51.03 | 50.09 | 50.66 | -1.34% | |
| 51.80 | 52.03 | 50.94 | 51.35 | -1.93% | |
| 51.77 | 52.55 | 51.43 | 52.36 | +0.48% | |
| 52.28 | 52.98 | 51.84 | 52.11 | -0.44% | |
| 52.39 | 52.58 | 51.92 | 52.34 | +0.63% | |
| 50.77 | 52.28 | 50.77 | 52.01 | +2.93% | |
| 51.83 | 52.34 | 50.34 | 50.53 | -3.12% | |
| 51.61 | 52.92 | 51.43 | 52.16 | +0.85% | |
| 52.00 | 52.98 | 51.70 | 51.72 | -1.54% | |
| 53.18 | 53.56 | 52.15 | 52.53 | -1.24% | |
| 51.95 | 53.26 | 51.95 | 53.19 | +2.94% | |
| 50.56 | 51.97 | 50.56 | 51.67 | +2.20% | |
| 50.37 | 50.64 | 49.00 | 50.56 | +0.38% | |
| 49.60 | 50.65 | 46.92 | 50.37 | +1.90% | |
| 50.96 | 50.99 | 47.58 | 49.43 | -2.89% | |
| 52.86 | 53.00 | 50.68 | 50.90 | -3.96% | |
| 52.50 | 53.28 | 52.50 | 53.00 | +0.57% | |
| 51.85 | 53.86 | 51.71 | 52.70 | +2.91% | |
| 52.18 | 52.25 | 50.89 | 51.21 | -2.36% | |
| 52.58 | 52.81 | 51.87 | 52.45 | -0.36% | |
| 52.51 | 52.69 | 51.80 | 52.64 | +0.10% | |
| 52.73 | 52.90 | 52.21 | 52.59 | -0.59% | |
| 53.41 | 53.52 | 52.41 | 52.90 | -0.95% | |
| 51.62 | 53.58 | 51.31 | 53.41 | +2.44% | |
| 52.18 | 52.85 | 51.51 | 52.14 | +2.82% | |
| 49.80 | 50.72 | 49.20 | 50.71 | +1.68% | |
| 49.33 | 50.20 | 45.11 | 49.87 | +0.91% | |
| 48.66 | 49.77 | 48.05 | 49.42 | +0.24% | |
| 48.42 | 49.79 | 48.38 | 49.30 | +1.61% | |
| 48.57 | 49.05 | 47.51 | 48.52 | +1.10% | |
| 47.89 | 47.99 | 47.30 | 47.99 | +1.05% | |
| 47.78 | 47.99 | 46.65 | 47.49 | -1.04% | |
| 47.84 | 48.58 | 47.50 | 47.99 | +0.15% | |
| 47.60 | 48.35 | 46.50 | 47.92 | +0.36% | |
| 46.98 | 48.20 | 46.91 | 47.75 | +0.72% | |
| 47.15 | 49.19 | 46.77 | 47.41 | +2.02% | |
| 46.45 | 46.60 | 45.59 | 46.47 | +0.19% | |
| 45.50 | 46.91 | 45.19 | 46.38 | +1.40% | |
| 46.58 | 47.42 | 45.44 | 45.74 | -2.47% | |
| 47.26 | 48.04 | 46.36 | 46.90 | -0.28% | |
| 47.05 | 48.26 | 46.88 | 47.03 | +0.43% | |
| 47.49 | 47.51 | 46.11 | 46.83 | -0.21% | |
| 46.53 | 47.25 | 45.89 | 46.93 | +0.45% | |
| 46.44 | 47.45 | 45.95 | 46.72 | -0.38% | |
| 46.27 | 47.40 | 45.57 | 46.90 | +0.86% | |
| 45.60 | 46.64 | 44.92 | 46.50 | +0.39% | |
| 46.03 | 46.57 | 45.29 | 46.32 | -1.38% | |
| 47.52 | 48.16 | 46.11 | 46.97 | -2.47% | |
| 47.42 | 48.60 | 47.42 | 48.16 | +1.58% | |
| 47.27 | 47.85 | 46.41 | 47.41 | -0.98% | |
| 46.50 | 48.22 | 45.70 | 47.88 | +2.53% | |
| 47.71 | 48.18 | 46.58 | 46.70 | -3.55% | |
| 48.12 | 48.42 | 47.85 | 48.42 | +0.62% | |
| 48.12 | 48.36 | 47.46 | 48.12 | +0.48% | |
| 47.30 | 48.00 | 46.71 | 47.89 | +1.81% | |
| 48.31 | 48.58 | 46.38 | 47.04 | -3.03% | |
| 48.10 | 48.78 | 48.10 | 48.51 | +0.68% | |
| 48.31 | 48.54 | 47.81 | 48.18 | -0.52% | |
| 48.96 | 49.06 | 48.10 | 48.43 | -1.48% | |
| 48.74 | 49.71 | 47.82 | 49.16 | +0.86% | |
| 48.69 | 48.97 | 47.69 | 48.74 | +0.66% | |
| 48.54 | 49.16 | 47.66 | 48.42 | +0.73% | |
| 49.77 | 49.98 | 47.93 | 48.07 | -3.61% | |
| 49.57 | 49.97 | 49.01 | 49.87 | -0.06% | |
| 50.49 | 50.66 | 49.38 | 49.90 | -0.99% | |
| 50.67 | 51.43 | 50.06 | 50.40 | +0.62% | |
| 50.08 | 51.28 | 49.70 | 50.09 | -0.77% | |
| 49.93 | 51.26 | 49.93 | 50.48 | +1.59% | |
| 49.07 | 50.00 | 46.18 | 49.69 | +1.51% | |
| 48.27 | 50.00 | 47.19 | 48.95 | +1.58% | |
| 47.34 | 48.83 | 46.73 | 48.19 | +0.88% | |
| 47.08 | 48.28 | 46.78 | 47.77 | +1.66% | |
| 48.00 | 48.00 | 46.39 | 46.99 | -1.59% | |
| 47.60 | 47.81 | 47.25 | 47.75 | +0.17% | |
| 47.31 | 47.78 | 46.64 | 47.67 | +0.63% | |
| 49.03 | 49.03 | 47.03 | 47.37 | -3.60% | |
| 49.22 | 50.19 | 48.74 | 49.14 | +0.08% | |
| 47.89 | 49.20 | 47.74 | 49.10 | +4.25% | |
| 47.03 | 48.05 | 46.81 | 47.10 | -1.36% | |
| 47.83 | 48.62 | 47.00 | 47.75 | -0.67% | |
| 46.98 | 48.19 | 46.98 | 48.07 | +2.47% | |
| 46.52 | 47.02 | 46.06 | 46.91 | +0.45% | |
| 46.50 | 46.81 | 46.31 | 46.70 | +0.84% | |
| 46.34 | 46.88 | 46.10 | 46.31 | -0.86% | |
| 47.52 | 47.82 | 46.42 | 46.71 | -1.54% | |
| 46.60 | 47.74 | 46.60 | 47.44 | +1.15% | |
| 47.00 | 47.42 | 46.21 | 46.90 | -0.21% | |
| 46.45 | 48.00 | 46.00 | 47.00 | +0.58% | |
| 45.22 | 47.71 | 45.08 | 46.73 | +3.71% | |
| 45.97 | 45.97 | 44.85 | 45.06 | -1.66% | |
| 46.43 | 47.10 | 45.20 | 45.82 | -1.69% | |
| 46.86 | 46.86 | 46.05 | 46.61 | -0.24% | |
| 47.18 | 47.91 | 46.52 | 46.72 | -0.51% | |
| 47.45 | 48.08 | 46.53 | 46.96 | -1.65% | |
| 48.23 | 48.31 | 47.37 | 47.75 | -0.77% | |
| 48.07 | 48.68 | 47.89 | 48.12 | -0.54% | |
| 48.94 | 49.28 | 48.08 | 48.38 | -0.78% | |
| 51.43 | 51.43 | 48.47 | 48.76 | -5.21% | |
| 50.00 | 51.54 | 49.72 | 51.44 | +3.09% | |
| 49.95 | 50.19 | 49.74 | 49.90 | +0.38% | |
| 49.75 | 50.39 | 49.58 | 49.71 | +0.20% | |
| 49.34 | 49.87 | 49.34 | 49.61 | +1.53% | |
| 48.97 | 49.52 | 48.68 | 48.86 | +0.31% | |
| 48.22 | 49.03 | 48.22 | 48.71 | +1.00% | |
| 47.89 | 48.77 | 47.51 | 48.23 | +0.86% | |
| 47.56 | 48.50 | 47.56 | 47.82 | +0.36% | |
| 47.66 | 48.04 | 47.50 | 47.65 | +0.65% | |
| 47.99 | 47.99 | 47.21 | 47.34 | -0.57% | |
| 47.51 | 47.89 | 47.29 | 47.61 | +0.76% | |
| 47.00 | 47.63 | 46.80 | 47.25 | +2.21% | |
| 46.35 | 46.96 | 46.18 | 46.23 | -0.02% | |
| 45.62 | 48.95 | 45.62 | 46.24 | +0.74% | |
| 45.90 | 46.37 | 45.56 | 45.90 | -0.17% | |
| 45.97 | 46.18 | 45.38 | 45.98 | +0.61% | |
| 44.62 | 46.11 | 44.62 | 45.70 | +2.65% | |
| 48.59 | 48.59 | 44.41 | 44.52 | -0.74% | |
| 43.90 | 45.25 | 43.90 | 44.85 | +2.16% | |
| 44.86 | 45.27 | 43.69 | 43.90 | -0.86% | |
| 43.83 | 44.91 | 43.65 | 44.28 | +0.93% | |
| 43.53 | 44.40 | 43.44 | 43.87 | +0.50% | |
| 45.10 | 45.48 | 43.47 | 43.65 | -3.39% | |
| 45.05 | 45.35 | 44.07 | 45.18 | -0.70% | |
| 45.50 | 45.78 | 45.03 | 45.50 | +0.86% | |
| 45.27 | 45.60 | 45.00 | 45.11 | +0.04% | |
| 44.65 | 46.00 | 44.65 | 45.09 | +1.30% | |
| 44.09 | 44.63 | 43.32 | 44.51 | +1.71% | |
| 43.28 | 43.77 | 43.05 | 43.76 | +1.02% | |
| 43.41 | 43.91 | 43.04 | 43.32 | -1.05% | |
| 43.00 | 43.95 | 42.81 | 43.78 | +1.98% | |
| 42.75 | 43.33 | 42.67 | 42.93 | -0.26% | |
| 43.01 | 43.74 | 42.61 | 43.04 | -0.72% | |
| 43.02 | 43.35 | 42.50 | 43.35 | +0.18% | |
| 43.54 | 43.54 | 43.04 | 43.27 | +0.56% | |
| 43.96 | 44.48 | 42.69 | 43.03 | -2.03% | |
| 44.34 | 44.50 | 43.92 | 43.92 | -0.81% | |
| 45.29 | 45.69 | 44.28 | 44.28 | -0.74% | |
| 44.29 | 45.49 | 44.10 | 44.61 | +1.66% | |
| 45.82 | 48.03 | 43.57 | 43.88 | +0.55% | |
| 42.91 | 44.11 | 42.91 | 43.64 | +2.27% | |
| 43.13 | 43.20 | 42.02 | 42.67 | +0.61% | |
| 40.99 | 42.45 | 40.89 | 42.41 | +3.87% | |
| 40.79 | 41.22 | 40.54 | 40.83 | +0.37% | |
| 41.83 | 42.44 | 40.45 | 40.68 | -4.95% | |
| 43.19 | 43.45 | 42.61 | 42.80 | -0.99% | |
| 41.92 | 43.58 | 41.80 | 43.23 | +2.54% | |
| 42.18 | 42.35 | 41.39 | 42.16 | +1.08% | |
| 42.80 | 43.23 | 41.64 | 41.71 | -2.64% | |
| 43.00 | 43.20 | 42.42 | 42.84 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BWFG chart for longer ranges.