Bankwell Financial Group, Inc. ( BWFG) - Price History
Monthly price history for BWFG (Bankwell Financial Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $56.18 | $56.18 |
| May 2026 | $52.32 | $52.32 |
| April 2026 | $51.72 | $51.72 |
| March 2026 | $48.52 | $48.52 |
| February 2026 | $46.70 | $46.70 |
| January 2026 | $48 | $48.19 |
| December 2025 | $45.64 | $45.82 |
| November 2025 | $45.72 | $45.90 |
| October 2025 | $42.98 | $43.35 |
| September 2025 | $43.87 | $44.25 |
| August 2025 | $41.92 | $42.28 |
| July 2025 | $39.36 | $39.90 |
| June 2025 | $35.54 | $36.03 |
| May 2025 | $34.24 | $34.71 |
| April 2025 | $33.26 | $33.91 |
| March 2025 | $29.60 | $30.18 |
| February 2025 | $31.08 | $31.69 |
| January 2025 | $30.39 | $31.18 |
| December 2024 | $30.36 | $31.15 |
| November 2024 | $32.31 | $33.15 |
| October 2024 | $27.60 | $28.51 |
| September 2024 | $29 | $29.95 |
| August 2024 | $29.51 | $30.48 |
| July 2024 | $27.05 | $28.15 |
| June 2024 | $24.38 | $25.37 |
| May 2024 | $23.77 | $24.74 |
| April 2024 | $21.85 | $22.93 |
| March 2024 | $24.71 | $25.94 |
| February 2024 | $24.27 | $25.47 |
| January 2024 | $26.23 | $27.75 |
| December 2023 | $28.53 | $30.18 |
| November 2023 | $25.49 | $26.96 |
| October 2023 | $22.95 | $24.47 |
| September 2023 | $22.76 | $24.27 |
| August 2023 | $24.40 | $26.02 |
| July 2023 | $25.46 | $27.35 |
| June 2023 | $22.70 | $24.38 |
| May 2023 | $21.28 | $22.85 |
| April 2023 | $21.46 | $23.26 |
| March 2023 | $22.94 | $24.86 |
| February 2023 | $27.84 | $30.18 |
| January 2023 | $27.10 | $29.57 |
| December 2022 | $26.98 | $29.43 |
| November 2022 | $27.12 | $29.59 |
| October 2022 | $27.90 | $30.64 |
| September 2022 | $26.51 | $29.11 |
| August 2022 | $28.70 | $31.52 |
| July 2022 | $29.67 | $32.78 |
| June 2022 | $28.11 | $31.05 |
| May 2022 | $32.35 | $35.74 |
| April 2022 | $30.60 | $34 |
| March 2022 | $30.45 | $33.83 |
| February 2022 | $31.36 | $34.85 |
| January 2022 | $30.27 | $33.83 |
| December 2021 | $29.39 | $32.84 |
| November 2021 | $27.61 | $30.86 |
| October 2021 | $26.42 | $29.70 |
| September 2021 | $25.95 | $29.17 |
| August 2021 | $26.77 | $30.09 |
| July 2021 | $25.49 | $28.82 |
| June 2021 | $24.45 | $27.64 |
| May 2021 | $25.26 | $28.56 |
| April 2021 | $23.77 | $27.01 |
| March 2021 | $23.72 | $26.95 |
| February 2021 | $21.82 | $24.80 |
| January 2021 | $17 | $19.45 |
| December 2020 | $17.09 | $19.55 |
| November 2020 | $16 | $18.30 |
| October 2020 | $14.30 | $16.50 |
| September 2020 | $12.27 | $14.15 |
| August 2020 | $13.52 | $15.60 |
| July 2020 | $12.81 | $14.90 |
| June 2020 | $13.66 | $15.90 |
| May 2020 | $12.58 | $14.64 |
| April 2020 | $12.97 | $15.25 |
| March 2020 | $12.98 | $15.26 |
| February 2020 | $24.22 | $28.47 |
| January 2020 | $22.88 | $27.03 |
| December 2019 | $24.41 | $28.84 |
| November 2019 | $24.78 | $29.28 |
| October 2019 | $24.12 | $28.62 |
| September 2019 | $23.17 | $27.50 |
| August 2019 | $22.17 | $26.31 |
| July 2019 | $23.56 | $28.10 |
| June 2019 | $24.06 | $28.70 |
| May 2019 | $23.94 | $28.56 |
| April 2019 | $25.44 | $30.49 |
| March 2019 | $24.35 | $29.18 |
| February 2019 | $25.26 | $30.27 |
| January 2019 | $24.01 | $28.90 |
| December 2018 | $23.86 | $28.71 |
| November 2018 | $24.65 | $29.67 |
| October 2018 | $25.09 | $30.32 |
| September 2018 | $25.95 | $31.36 |
| August 2018 | $26.07 | $31.50 |
| July 2018 | $26.79 | $32.50 |
| June 2018 | $26.50 | $32.15 |
| May 2018 | $25.55 | $30.99 |
| April 2018 | $25.93 | $31.58 |
| March 2018 | $26.51 | $32.28 |
| February 2018 | $25.70 | $31.30 |
| January 2018 | $27.33 | $33.40 |
| December 2017 | $28.10 | $34.34 |
| November 2017 | $28.87 | $35.29 |
| October 2017 | $29.88 | $36.60 |
| September 2017 | $30.16 | $36.94 |
| August 2017 | $27.68 | $33.90 |
| July 2017 | $26.73 | $32.81 |
| June 2017 | $25.44 | $31.23 |
| May 2017 | $25.28 | $31.03 |
| April 2017 | $29.39 | $36.14 |
| March 2017 | $27.96 | $34.39 |
| February 2017 | $26.71 | $32.85 |
| January 2017 | $23.78 | $29.31 |
| December 2016 | $26.37 | $32.50 |
| November 2016 | $23.65 | $29.15 |
| October 2016 | $19.96 | $24.66 |
| September 2016 | $19.17 | $23.69 |
| August 2016 | $18.15 | $22.43 |
| July 2016 | $17.77 | $22.01 |
| June 2016 | $17.81 | $22.06 |
| May 2016 | $17.37 | $21.51 |
| April 2016 | $16.67 | $20.70 |
| March 2016 | $15.76 | $19.57 |
| February 2016 | $15.77 | $19.58 |
| January 2016 | $15.67 | $19.50 |
| December 2015 | $15.95 | $19.85 |
| November 2015 | $15.79 | $19.70 |
| October 2015 | $15.50 | $19.34 |
| September 2015 | $14.65 | $18.28 |
| August 2015 | $14.57 | $18.18 |
| July 2015 | $14.33 | $17.88 |
| June 2015 | $14.28 | $17.82 |
| May 2015 | $14.54 | $18.14 |
| April 2015 | $14.63 | $18.26 |
| March 2015 | $15.43 | $19.26 |
| February 2015 | $15.55 | $19.40 |
| January 2015 | $15.63 | $19.51 |
| December 2014 | $16.83 | $21 |
| November 2014 | $15.23 | $19.01 |
| October 2014 | $15.23 | $19 |
| September 2014 | $15.20 | $18.97 |
| August 2014 | $15.63 | $19.50 |
| July 2014 | $13.70 | $17.10 |
| June 2014 | $13.62 | $17 |
| May 2014 | $14.38 | $17.94 |
| April 2014 | $17.63 | $22 |
| March 2014 | $17.63 | $22 |
| February 2014 | $16.03 | $20 |
| January 2014 | $16.03 | $20 |
| December 2013 | $16.75 | $20.90 |
| November 2013 | $15.23 | $19 |
| October 2013 | $17.63 | $22 |
| September 2013 | $16.83 | $21 |
| August 2013 | $17.63 | $22 |
| July 2013 | $17.55 | $21.90 |
| June 2013 | $16.03 | $20 |
| May 2013 | $17.62 | $21.99 |
| April 2013 | $17.63 | $22 |
| March 2013 | $17.63 | $22 |
| February 2013 | $12.82 | $16 |
| January 2013 | $11.02 | $13.75 |
| December 2012 | $10.82 | $13.50 |
| November 2012 | $10.62 | $13.25 |
| October 2012 | $11.06 | $13.80 |
| September 2012 | $11.06 | $13.80 |
| August 2012 | $10.82 | $13.50 |
| July 2012 | $10.42 | $13 |
| June 2012 | $10.42 | $13 |
| May 2012 | $10.02 | $12.50 |
| April 2012 | $11.82 | $14.75 |
| March 2012 | $11.22 | $14 |
| February 2012 | $12.42 | $15.50 |
| January 2012 | $10.42 | $13 |
| December 2011 | $10.42 | $13 |
| November 2011 | $10.82 | $13.50 |
| October 2011 | $11.11 | $13 |
| September 2011 | $11.11 | $13 |
| August 2011 | $10.42 | $13 |
| July 2011 | $10.42 | $13 |
| June 2011 | $11.06 | $13.80 |
| May 2011 | $12 | $14.05 |
| April 2011 | $11.26 | $14.05 |
| March 2011 | $11.26 | $14.05 |
| February 2011 | $12.02 | $15 |
| January 2011 | $12.82 | $15 |
| December 2010 | $12.82 | $15 |
| November 2010 | $12.82 | $15 |
| October 2010 | $12.82 | $15 |
| September 2010 | $12.82 | $15 |
| August 2010 | $12.82 | $15 |
| July 2010 | $12.02 | $15 |
| June 2010 | $11.98 | $14.95 |
| May 2010 | $12.02 | $15 |
| April 2010 | $15.23 | $19 |
| March 2010 | $13.62 | $17 |
| February 2010 | $9.62 | $12 |
| December 2009 | $10.02 | $12.50 |
| November 2009 | $10.82 | $13.50 |
| April 2009 | $14.42 | $18 |
| March 2009 | $9.22 | $11.50 |
| February 2009 | $9.42 | $11.75 |
| January 2009 | $12.02 | $15 |
| December 2008 | $13.62 | $17 |
| November 2008 | $13.62 | $17 |
| August 2008 | $16.03 | $20 |
| June 2008 | $16.75 | $20.90 |
| May 2008 | $16.59 | $20.70 |
| November 2007 | $16.59 | $20.70 |
| October 2007 | $16.59 | $20.70 |
| September 2007 | $16.59 | $20.70 |
| May 2007 | $16.63 | $20.75 |
| April 2007 | $16.83 | $21 |
| February 2007 | $16.83 | $21 |
| November 2006 | $14.02 | $17.50 |
| September 2006 | $14.82 | $18.50 |
| August 2006 | $14.82 | $18.50 |
| May 2006 | $14.34 | $17.90 |
| April 2006 | $12.62 | $15.75 |
| March 2006 | $12.82 | $16 |
| February 2006 | $11.02 | $13.75 |
| January 2006 | $12.02 | $15 |
| December 2005 | $12.82 | $16 |
| November 2005 | $13.14 | $16.40 |
| October 2005 | $14.02 | $17.50 |
| September 2005 | $14.22 | $17.75 |
| August 2005 | $14.02 | $17.50 |
| June 2005 | $14.02 | $17.50 |
| May 2005 | $12.10 | $15.10 |
| October 2004 | $12.42 | $15.50 |
BWFG
Price: $56.18
52 week price:
Dividend Yield: 1.48%
5-year range yield:
Forward Dividend Yield: 1.42%
Payout Ratio: 27.12%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 4.99 USD
P/E Ratio: 10.66
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 6200
Market Capitalization: 429.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 1.75%
DGR5: 8.94%