Bankwell Financial Group, Inc.
BWFGNASDAQFinancial Services● Active
$54.46
+$0.46(+0.85%)
Market Cap$434211410
P/E Ratio—
52W High$54.42
52W Low$33.85
Bankwell Financial Group, Inc.（BWFG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bwfg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$54.42
Jun 8, 2026
-0.8% from here
5-Year Low5Y
$21.22
May 4, 2023
+154.5% from low
IPO Priceadj.
$17.00
Apr 5, 2010
+217.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BWFG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $53.70 | $54.42 | $52.44 | $54.00 | $54.00 | 39K | +0.56% |
| Jun 5, 2026 | $53.24 | $53.98 | $53.02 | $53.67 | $53.67 | 30K | +0.81% |
| Jun 4, 2026 | $51.94 | $53.49 | $51.94 | $53.24 | $53.24 | 54K | +2.50% |
| Jun 3, 2026 | $52.25 | $52.25 | $50.77 | $51.41 | $51.41 | 69K | -1.61% |
| Jun 2, 2026 | $51.63 | $52.91 | $51.63 | $52.71 | $52.71 | 30K | +2.09% |
| Jun 1, 2026 | $52.17 | $52.17 | $50.27 | $51.80 | $51.80 | 73K | -0.71% |
| May 29, 2026 | $52.31 | $52.88 | $52.17 | $52.32 | $52.32 | 26K | +0.02% |
| May 28, 2026 | $52.74 | $52.74 | $51.74 | $52.56 | $52.56 | 38K | -0.34% |
| May 27, 2026 | $52.60 | $53.00 | $52.29 | $52.68 | $52.68 | 22K | +0.15% |
| May 26, 2026 | $52.41 | $52.83 | $52.09 | $52.49 | $52.49 | 32K | +0.15% |
| May 22, 2026 | $52.87 | $53.01 | $51.64 | $52.09 | $52.09 | 48K | -1.48% |
| May 21, 2026 | $51.80 | $52.84 | $51.50 | $52.77 | $52.77 | 46K | +1.87% |
| May 20, 2026 | $51.21 | $52.12 | $51.21 | $51.99 | $51.99 | 25K | +1.52% |
| May 19, 2026 | $51.31 | $51.65 | $51.16 | $51.27 | $51.27 | 22K | -0.08% |
| May 18, 2026 | $50.97 | $52.00 | $50.97 | $51.32 | $51.32 | 53K | +0.69% |
| May 15, 2026 | $50.88 | $50.90 | $50.20 | $50.56 | $50.56 | 21K | -0.63% |
| May 14, 2026 | $50.45 | $51.21 | $50.42 | $51.04 | $51.04 | 33K | +1.17% |
| May 13, 2026 | $50.26 | $50.78 | $49.97 | $50.49 | $50.49 | 32K | +0.46% |
| May 12, 2026 | $51.03 | $51.03 | $50.09 | $50.66 | $50.66 | 17K | -0.73% |
| May 11, 2026 | $51.80 | $52.03 | $50.94 | $51.35 | $51.35 | 26K | -0.87% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BWFG
Jan 1 → Dec 31 · 6 years2026+17.5%$45.97 → $54.00
+17.5%
2025+44.9%$31.62 → $45.82
+44.9%
2024+3.8%$30.00 → $31.15
+3.8%
2023+2.6%$29.42 → $30.18
+2.6%
2022-10.3%$32.82 → $29.43
-10.3%
2021+12.6%$29.17 → $32.84
+12.6%
Best Year2025 · +44.9%
Worst Year2022 · -10.3%
Positive Years5 / 6
Avg Annual Return+11.8%
6Y Total Return+85.1%
6Y CAGR~+10.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in BWFG?
If you invested $1,000 in BWFG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,176
Total Return+217.6%
CAGR~+7.5% / yr
Profit+$2,176
Based on Apr 5, 2010 · $17.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bankwell Financial Group, Inc.（BWFG）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $54.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BWFG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BWFG 历史股价FMP 日线复权 OHLCV