Get 20% lifetime commission for referring investors to digrin.com
here.
Bankwell Financial Group, Inc. ( BWFG) - Price History
Monthly price history for BWFG (Bankwell Financial Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $67.66 | $67.66 |
| July 2026 | $68.15 | $68.15 |
| June 2026 | $58.75 | $58.75 |
| May 2026 | $52.32 | $52.32 |
| April 2026 | $51.52 | $51.72 |
| March 2026 | $48.33 | $48.52 |
| February 2026 | $46.52 | $46.70 |
| January 2026 | $47.81 | $48.19 |
| December 2025 | $45.46 | $45.82 |
| November 2025 | $45.54 | $45.90 |
| October 2025 | $42.81 | $43.35 |
| September 2025 | $43.70 | $44.25 |
| August 2025 | $41.76 | $42.28 |
| July 2025 | $39.21 | $39.90 |
| June 2025 | $35.41 | $36.03 |
| May 2025 | $34.11 | $34.71 |
| April 2025 | $33.13 | $33.91 |
| March 2025 | $29.49 | $30.18 |
| February 2025 | $30.96 | $31.69 |
| January 2025 | $30.27 | $31.18 |
| December 2024 | $30.24 | $31.15 |
| November 2024 | $32.18 | $33.15 |
| October 2024 | $27.50 | $28.51 |
| September 2024 | $28.89 | $29.95 |
| August 2024 | $29.40 | $30.48 |
| July 2024 | $26.94 | $28.15 |
| June 2024 | $24.28 | $25.37 |
| May 2024 | $23.68 | $24.74 |
| April 2024 | $21.76 | $22.93 |
| March 2024 | $24.62 | $25.94 |
| February 2024 | $24.17 | $25.47 |
| January 2024 | $26.13 | $27.75 |
| December 2023 | $28.42 | $30.18 |
| November 2023 | $25.39 | $26.96 |
| October 2023 | $22.86 | $24.47 |
| September 2023 | $22.67 | $24.27 |
| August 2023 | $24.31 | $26.02 |
| July 2023 | $25.37 | $27.35 |
| June 2023 | $22.61 | $24.38 |
| May 2023 | $21.19 | $22.85 |
| April 2023 | $21.38 | $23.26 |
| March 2023 | $22.85 | $24.86 |
| February 2023 | $27.74 | $30.18 |
| January 2023 | $27 | $29.57 |
| December 2022 | $26.87 | $29.43 |
| November 2022 | $27.02 | $29.59 |
| October 2022 | $27.80 | $30.64 |
| September 2022 | $26.41 | $29.11 |
| August 2022 | $28.59 | $31.52 |
| July 2022 | $29.56 | $32.78 |
| June 2022 | $28 | $31.05 |
| May 2022 | $32.23 | $35.74 |
| April 2022 | $30.48 | $34 |
| March 2022 | $30.33 | $33.83 |
| February 2022 | $31.24 | $34.85 |
| January 2022 | $30.16 | $33.83 |
| December 2021 | $29.27 | $32.84 |
| November 2021 | $27.51 | $30.86 |
| October 2021 | $26.32 | $29.70 |
| September 2021 | $25.85 | $29.17 |
| August 2021 | $26.67 | $30.09 |
| July 2021 | $25.39 | $28.82 |
| June 2021 | $24.36 | $27.64 |
| May 2021 | $25.16 | $28.56 |
| April 2021 | $23.68 | $27.01 |
| March 2021 | $23.63 | $26.95 |
| February 2021 | $21.74 | $24.80 |
| January 2021 | $16.94 | $19.45 |
| December 2020 | $17.02 | $19.55 |
| November 2020 | $15.94 | $18.30 |
| October 2020 | $14.25 | $16.50 |
| September 2020 | $12.22 | $14.15 |
| August 2020 | $13.47 | $15.60 |
| July 2020 | $12.76 | $14.90 |
| June 2020 | $13.61 | $15.90 |
| May 2020 | $12.53 | $14.64 |
| April 2020 | $12.92 | $15.25 |
| March 2020 | $12.93 | $15.26 |
| February 2020 | $24.12 | $28.47 |
| January 2020 | $22.79 | $27.03 |
| December 2019 | $24.32 | $28.84 |
| November 2019 | $24.69 | $29.28 |
| October 2019 | $24.02 | $28.62 |
| September 2019 | $23.08 | $27.50 |
| August 2019 | $22.08 | $26.31 |
| July 2019 | $23.46 | $28.10 |
| June 2019 | $23.97 | $28.70 |
| May 2019 | $23.85 | $28.56 |
| April 2019 | $25.35 | $30.49 |
| March 2019 | $24.26 | $29.18 |
| February 2019 | $25.16 | $30.27 |
| January 2019 | $23.92 | $28.90 |
| December 2018 | $23.76 | $28.71 |
| November 2018 | $24.56 | $29.67 |
| October 2018 | $25 | $30.32 |
| September 2018 | $25.85 | $31.36 |
| August 2018 | $25.97 | $31.50 |
| July 2018 | $26.69 | $32.50 |
| June 2018 | $26.40 | $32.15 |
| May 2018 | $25.45 | $30.99 |
| April 2018 | $25.83 | $31.58 |
| March 2018 | $26.41 | $32.28 |
| February 2018 | $25.60 | $31.30 |
| January 2018 | $27.22 | $33.40 |
| December 2017 | $27.99 | $34.34 |
| November 2017 | $28.76 | $35.29 |
| October 2017 | $29.77 | $36.60 |
| September 2017 | $30.04 | $36.94 |
| August 2017 | $27.57 | $33.90 |
| July 2017 | $26.63 | $32.81 |
| June 2017 | $25.34 | $31.23 |
| May 2017 | $25.18 | $31.03 |
| April 2017 | $29.27 | $36.14 |
| March 2017 | $27.86 | $34.39 |
| February 2017 | $26.61 | $32.85 |
| January 2017 | $23.69 | $29.31 |
| December 2016 | $26.27 | $32.50 |
| November 2016 | $23.56 | $29.15 |
| October 2016 | $19.88 | $24.66 |
| September 2016 | $19.10 | $23.69 |
| August 2016 | $18.08 | $22.43 |
| July 2016 | $17.70 | $22.01 |
| June 2016 | $17.74 | $22.06 |
| May 2016 | $17.30 | $21.51 |
| April 2016 | $16.61 | $20.70 |
| March 2016 | $15.70 | $19.57 |
| February 2016 | $15.71 | $19.58 |
| January 2016 | $15.61 | $19.50 |
| December 2015 | $15.89 | $19.85 |
| November 2015 | $15.73 | $19.70 |
| October 2015 | $15.44 | $19.34 |
| September 2015 | $14.59 | $18.28 |
| August 2015 | $14.51 | $18.18 |
| July 2015 | $14.27 | $17.88 |
| June 2015 | $14.23 | $17.82 |
| May 2015 | $14.48 | $18.14 |
| April 2015 | $14.58 | $18.26 |
| March 2015 | $15.38 | $19.26 |
| February 2015 | $15.49 | $19.40 |
| January 2015 | $15.57 | $19.51 |
| December 2014 | $16.76 | $21 |
| November 2014 | $15.18 | $19.01 |
| October 2014 | $15.17 | $19 |
| September 2014 | $15.14 | $18.97 |
| August 2014 | $15.57 | $19.50 |
| July 2014 | $13.65 | $17.10 |
| June 2014 | $13.57 | $17 |
| May 2014 | $14.32 | $17.94 |
| April 2014 | $17.56 | $22 |
| March 2014 | $17.56 | $22 |
| February 2014 | $15.96 | $20 |
| January 2014 | $15.96 | $20 |
| December 2013 | $16.68 | $20.90 |
| November 2013 | $15.17 | $19 |
| October 2013 | $17.56 | $22 |
| September 2013 | $16.76 | $21 |
| August 2013 | $17.56 | $22 |
| July 2013 | $17.48 | $21.90 |
| June 2013 | $15.96 | $20 |
| May 2013 | $17.55 | $21.99 |
| April 2013 | $17.56 | $22 |
| March 2013 | $17.56 | $22 |
| February 2013 | $12.77 | $16 |
| January 2013 | $10.98 | $13.75 |
| December 2012 | $10.78 | $13.50 |
| November 2012 | $10.58 | $13.25 |
| October 2012 | $11.02 | $13.80 |
| September 2012 | $11.02 | $13.80 |
| August 2012 | $10.78 | $13.50 |
| July 2012 | $10.38 | $13 |
| June 2012 | $10.38 | $13 |
| May 2012 | $9.98 | $12.50 |
| April 2012 | $11.77 | $14.75 |
| March 2012 | $11.18 | $14 |
| February 2012 | $12.37 | $15.50 |
| January 2012 | $10.38 | $13 |
| December 2011 | $10.38 | $13 |
| November 2011 | $10.78 | $13.50 |
| October 2011 | $11.11 | $13 |
| September 2011 | $11.11 | $13 |
| August 2011 | $10.38 | $13 |
| July 2011 | $10.38 | $13 |
| June 2011 | $11.02 | $13.80 |
| May 2011 | $12 | $14.05 |
| April 2011 | $11.22 | $14.05 |
| March 2011 | $11.22 | $14.05 |
| February 2011 | $11.97 | $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 | $11.97 | $15 |
| June 2010 | $11.93 | $14.95 |
| May 2010 | $11.97 | $15 |
| April 2010 | $15.17 | $19 |
| March 2010 | $13.57 | $17 |
| February 2010 | $9.58 | $12 |
| December 2009 | $9.98 | $12.50 |
| November 2009 | $10.78 | $13.50 |
| April 2009 | $14.37 | $18 |
| March 2009 | $9.18 | $11.50 |
| February 2009 | $9.38 | $11.75 |
| January 2009 | $11.97 | $15 |
| December 2008 | $13.57 | $17 |
| November 2008 | $13.57 | $17 |
| August 2008 | $15.96 | $20 |
| June 2008 | $16.68 | $20.90 |
| May 2008 | $16.52 | $20.70 |
| November 2007 | $16.52 | $20.70 |
| October 2007 | $16.52 | $20.70 |
| September 2007 | $16.52 | $20.70 |
| May 2007 | $16.56 | $20.75 |
| April 2007 | $16.76 | $21 |
| February 2007 | $16.76 | $21 |
| November 2006 | $13.97 | $17.50 |
| September 2006 | $14.77 | $18.50 |
| August 2006 | $14.77 | $18.50 |
| May 2006 | $14.29 | $17.90 |
| April 2006 | $12.57 | $15.75 |
| March 2006 | $12.77 | $16 |
| February 2006 | $10.98 | $13.75 |
| January 2006 | $11.97 | $15 |
| December 2005 | $12.77 | $16 |
| November 2005 | $13.09 | $16.40 |
| October 2005 | $13.97 | $17.50 |
| September 2005 | $14.17 | $17.75 |
| August 2005 | $13.97 | $17.50 |
| June 2005 | $13.97 | $17.50 |
| May 2005 | $12.05 | $15.10 |
| October 2004 | $12.37 | $15.50 |
BWFG
Price: $67.66
52 week price:
Dividend Yield: 1.20%
5-year range yield:
Forward Dividend Yield: 1.18%
Payout Ratio: 27.12%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 5.56 USD
P/E Ratio: 12.03
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 6200
Market Capitalization: 529.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 0.85%
DGR5: 8.33%