Bankwell Financial Group, Inc. - Price History
Monthly price history for BWFG (Bankwell Financial Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $24.90 | $24.90 |
| March 2024 | $25.94 | $25.94 |
| February 2024 | $25.47 | $25.47 |
| January 2024 | $27.54 | $27.75 |
| December 2023 | $29.95 | $30.18 |
| November 2023 | $26.75 | $26.96 |
| October 2023 | $24.09 | $24.47 |
| September 2023 | $23.89 | $24.27 |
| August 2023 | $25.61 | $26.02 |
| July 2023 | $26.73 | $27.35 |
| June 2023 | $23.83 | $24.38 |
| May 2023 | $22.33 | $22.85 |
| April 2023 | $22.52 | $23.26 |
| March 2023 | $24.07 | $24.86 |
| February 2023 | $29.22 | $30.18 |
| January 2023 | $28.45 | $29.57 |
| December 2022 | $28.32 | $29.43 |
| November 2022 | $28.47 | $29.59 |
| October 2022 | $29.29 | $30.64 |
| September 2022 | $27.82 | $29.11 |
| August 2022 | $30.13 | $31.52 |
| July 2022 | $31.14 | $32.78 |
| June 2022 | $29.50 | $31.05 |
| May 2022 | $33.96 | $35.74 |
| April 2022 | $32.12 | $34 |
| March 2022 | $31.96 | $33.83 |
| February 2022 | $32.92 | $34.85 |
| January 2022 | $31.77 | $33.83 |
| December 2021 | $30.84 | $32.84 |
| November 2021 | $28.98 | $30.86 |
| October 2021 | $27.73 | $29.70 |
| September 2021 | $27.24 | $29.17 |
| August 2021 | $28.10 | $30.09 |
| July 2021 | $26.76 | $28.82 |
| June 2021 | $25.66 | $27.64 |
| May 2021 | $26.52 | $28.56 |
| April 2021 | $24.95 | $27.01 |
| March 2021 | $24.89 | $26.95 |
| February 2021 | $22.91 | $24.80 |
| January 2021 | $17.84 | $19.45 |
| December 2020 | $17.94 | $19.55 |
| November 2020 | $16.79 | $18.30 |
| October 2020 | $15.02 | $16.50 |
| September 2020 | $12.88 | $14.15 |
| August 2020 | $14.20 | $15.60 |
| July 2020 | $13.44 | $14.90 |
| June 2020 | $14.34 | $15.90 |
| May 2020 | $13.21 | $14.64 |
| April 2020 | $13.62 | $15.25 |
| March 2020 | $13.62 | $15.26 |
| February 2020 | $25.42 | $28.47 |
| January 2020 | $24.02 | $27.03 |
| December 2019 | $25.62 | $28.84 |
| November 2019 | $26.01 | $29.28 |
| October 2019 | $25.31 | $28.62 |
| September 2019 | $24.32 | $27.50 |
| August 2019 | $23.27 | $26.31 |
| July 2019 | $24.72 | $28.10 |
| June 2019 | $25.25 | $28.70 |
| May 2019 | $25.13 | $28.56 |
| April 2019 | $26.71 | $30.49 |
| March 2019 | $25.56 | $29.18 |
| February 2019 | $26.52 | $30.27 |
| January 2019 | $25.20 | $28.90 |
| December 2018 | $25.04 | $28.71 |
| November 2018 | $25.88 | $29.67 |
| October 2018 | $26.34 | $30.32 |
| September 2018 | $27.24 | $31.36 |
| August 2018 | $27.36 | $31.50 |
| July 2018 | $28.12 | $32.50 |
| June 2018 | $27.82 | $32.15 |
| May 2018 | $26.82 | $30.99 |
| April 2018 | $27.22 | $31.58 |
| March 2018 | $27.82 | $32.28 |
| February 2018 | $26.98 | $31.30 |
| January 2018 | $28.68 | $33.40 |
| December 2017 | $29.49 | $34.34 |
| November 2017 | $30.30 | $35.29 |
| October 2017 | $31.36 | $36.60 |
| September 2017 | $31.66 | $36.94 |
| August 2017 | $29.05 | $33.90 |
| July 2017 | $28.06 | $32.81 |
| June 2017 | $26.70 | $31.23 |
| May 2017 | $26.53 | $31.03 |
| April 2017 | $30.84 | $36.14 |
| March 2017 | $29.35 | $34.39 |
| February 2017 | $28.04 | $32.85 |
| January 2017 | $24.96 | $29.31 |
| December 2016 | $27.68 | $32.50 |
| November 2016 | $24.82 | $29.15 |
| October 2016 | $20.94 | $24.66 |
| September 2016 | $20.12 | $23.69 |
| August 2016 | $19.05 | $22.43 |
| July 2016 | $18.65 | $22.01 |
| June 2016 | $18.70 | $22.06 |
| May 2016 | $18.23 | $21.51 |
| April 2016 | $17.50 | $20.70 |
| March 2016 | $16.55 | $19.57 |
| February 2016 | $16.55 | $19.58 |
| January 2016 | $16.44 | $19.50 |
| December 2015 | $16.74 | $19.85 |
| November 2015 | $16.57 | $19.70 |
| October 2015 | $16.27 | $19.34 |
| September 2015 | $15.38 | $18.28 |
| August 2015 | $15.29 | $18.18 |
| July 2015 | $15.04 | $17.88 |
| June 2015 | $14.99 | $17.82 |
| May 2015 | $15.26 | $18.14 |
| April 2015 | $15.36 | $18.26 |
| March 2015 | $16.20 | $19.26 |
| February 2015 | $16.32 | $19.40 |
| January 2015 | $16.41 | $19.51 |
| December 2014 | $17.66 | $21 |
| November 2014 | $15.99 | $19.01 |
| October 2014 | $15.98 | $19 |
| September 2014 | $15.96 | $18.97 |
| August 2014 | $16.40 | $19.50 |
| July 2014 | $14.38 | $17.10 |
| June 2014 | $14.30 | $17 |
| May 2014 | $15.09 | $17.94 |
| April 2014 | $18.50 | $22 |
| March 2014 | $18.50 | $22 |
| February 2014 | $16.82 | $20 |
| January 2014 | $16.82 | $20 |
| December 2013 | $17.58 | $20.90 |
| November 2013 | $15.98 | $19 |
| October 2013 | $18.50 | $22 |
| September 2013 | $17.66 | $21 |
| August 2013 | $18.50 | $22 |
| July 2013 | $18.42 | $21.90 |
| June 2013 | $16.82 | $20 |
| May 2013 | $18.50 | $21.99 |
| April 2013 | $18.50 | $22 |
| March 2013 | $18.50 | $22 |
| February 2013 | $13.46 | $16 |
| January 2013 | $11.56 | $13.75 |
| December 2012 | $11.36 | $13.50 |
| November 2012 | $11.14 | $13.25 |
| October 2012 | $11.61 | $13.80 |
| September 2012 | $11.61 | $13.80 |
| August 2012 | $11.36 | $13.50 |
| July 2012 | $10.93 | $13 |
| June 2012 | $10.93 | $13 |
| May 2012 | $10.51 | $12.50 |
| April 2012 | $12.41 | $14.75 |
| March 2012 | $11.78 | $14 |
| February 2012 | $13.04 | $15.50 |
| January 2012 | $10.93 | $13 |
| December 2011 | $10.93 | $13 |
| November 2011 | $11.36 | $13.50 |
| October 2011 | $11.11 | $13 |
| September 2011 | $11.11 | $13 |
| August 2011 | $10.93 | $13 |
| July 2011 | $10.93 | $13 |
| June 2011 | $11.61 | $13.80 |
| May 2011 | $12 | $14.05 |
| April 2011 | $11.82 | $14.05 |
| March 2011 | $11.82 | $14.05 |
| February 2011 | $12.62 | $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 | $12.62 | $15 |
| June 2010 | $12.58 | $14.95 |
| May 2010 | $12.62 | $15 |
| April 2010 | $15.98 | $19 |
| March 2010 | $14.30 | $17 |
| February 2010 | $10.09 | $12 |
| December 2009 | $10.51 | $12.50 |
| November 2009 | $11.36 | $13.50 |
| April 2009 | $15.14 | $18 |
| March 2009 | $9.67 | $11.50 |
| February 2009 | $9.88 | $11.75 |
| January 2009 | $12.62 | $15 |
| December 2008 | $14.30 | $17 |
| November 2008 | $14.30 | $17 |
| August 2008 | $16.82 | $20 |
| June 2008 | $17.58 | $20.90 |
| May 2008 | $17.41 | $20.70 |
| November 2007 | $17.41 | $20.70 |
| October 2007 | $17.41 | $20.70 |
| September 2007 | $17.41 | $20.70 |
| May 2007 | $17.45 | $20.75 |
| April 2007 | $17.66 | $21 |
| February 2007 | $17.66 | $21 |
| November 2006 | $14.72 | $17.50 |
| September 2006 | $15.56 | $18.50 |
| August 2006 | $15.56 | $18.50 |
| May 2006 | $15.06 | $17.90 |
| April 2006 | $13.25 | $15.75 |
| March 2006 | $13.46 | $16 |
| February 2006 | $11.56 | $13.75 |
| January 2006 | $12.62 | $15 |
| December 2005 | $13.46 | $16 |
| November 2005 | $13.79 | $16.40 |
| October 2005 | $14.72 | $17.50 |
| September 2005 | $14.93 | $17.75 |
| August 2005 | $14.72 | $17.50 |
| June 2005 | $14.72 | $17.50 |
| May 2005 | $12.70 | $15.10 |
| October 2004 | $13.04 | $15.50 |
BWFG
Price: $24.90
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.20%
Payout Ratio: 17.13%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 4.67 USD
P/E Ratio: 5.27
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Volume: 6200
Market Capitalization: 200.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 14.98%
DGR5: 20.32%