Nasdaq · BWFG · stock
Bankwell Financial Group, Inc. (BWFG) stock price history
Every Nasdaq trading session of Bankwell Financial Group, Inc. from Apr 5, 2010 to Nov 12, 2026: 4,155 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BWFG adjusted close, 2010 to 2026
- $73.06
- All time high, 2026
- $74.25
- 52 week high, $43.10 low
- 4,155
- Daily sessions since 2010
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
BWFG key facts
- Bankwell Financial Group, Inc. (BWFG) closed at $71.51 on Nov 12, 2026 on Nasdaq.
- BWFG's all time high close is $73.06, set on Nov 4, 2026; its all time low close is $9.98 on May 9, 2012.
- BWFG's 52 week range is $43.10 to $74.25.
- BWFG returned +59.8% over the year to Nov 12, 2026 and +156.8% over five years.
- Over ten years BWFG returned +238%, +13.0% a year compounded.
- BWFG's deepest drawdown was -64.6% from Oct 19, 2017 to Apr 3, 2020.
- DataCedar holds 4,155 daily sessions of BWFG history from Apr 5, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BWFG price chart, 2010 to 2026
BWFG returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.8% |
| 3 months | +5.2% |
| 6 months | +41.2% |
| Year to date | +54.6% |
| 1 year | +59.8% |
| 3 years | +193.4% |
| 5 years | +156.8% |
| 10 years | +238.1% |
| Since Apr 5, 2010 | +427.0% |
| Compound annual growth, 16.6 years | +10.5% |
BWFG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $73.06 on Nov 4, 2026
- All time low close
- $9.98 on May 9, 2012
- 52 week high
- $74.25 on Nov 5, 2026
- 52 week low
- $43.10 on Nov 18, 2025
- Deepest drawdown
- -64.6% from Oct 19, 2017 to Apr 3, 2020, recovered Feb 9, 2022
- Best single session
- +22.2% on Mar 7, 2013
- Worst single session
- -31.8% on May 28, 2010
- Volatility, 1 year annualised
- 24.7%
- Sessions closing higher, 1 year
- 58%
- Growth of 1 since 2010
- 5.3×
- Best calendar year
- 2021, +72%
- Worst calendar year
- 2020, -30%
BWFG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Apr 5, 2010; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $45.61 | $74.25 | $44.50 | $71.51 | +57.3% | 12.2M | 218 |
| 2025 | $30.70 | $51.14 | $25.78 | $45.46 | +50.3% | 6.4M | 250 |
| 2024 | $28.25 | $34.22 | $21.33 | $30.24 | +6.4% | 3.5M | 251 |
| 2023 | $26.86 | $29.05 | $19.50 | $28.42 | +5.8% | 4.2M | 250 |
| 2022 | $29.26 | $33.12 | $25.18 | $26.87 | -8.2% | 7.6M | 251 |
| 2021 | $17.27 | $30.30 | $16.29 | $29.27 | +72.0% | 7.1M | 252 |
| 2020 | $24.38 | $24.79 | $10.23 | $17.02 | -30.0% | 4.6M | 253 |
| 2019 | $23.40 | $26.51 | $20.71 | $24.32 | +2.3% | 3.4M | 252 |
| 2018 | $27.80 | $29.14 | $21.84 | $23.76 | -15.1% | 3.2M | 251 |
| 2017 | $26.29 | $31.18 | $23.27 | $27.99 | +6.5% | 3.4M | 250 |
| 2016 | $15.91 | $28.13 | $14.83 | $26.27 | +65.3% | 3.7M | 250 |
| 2015 | $16.21 | $16.86 | $13.83 | $15.89 | -5.2% | 2.3M | 240 |
| 2014 | $16.67 | $17.56 | $12.70 | $16.76 | +0.5% | 2.1M | 246 |
| 2013 | $10.78 | $18.36 | $10.78 | $16.68 | +54.8% | 20.1K | 249 |
| 2012 | $10.38 | $12.37 | $9.98 | $10.78 | +3.8% | 24.4K | 250 |
| 2011 | $11.97 | $12.77 | $10.06 | $10.38 | -13.3% | 35.8K | 252 |
| 2010 | $13.57 | $17.56 | $11.93 | $11.97 | n/a | 4.9K | 190 |
BWFG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $71.51 | +0.4% |
| October 2026 | $71.23 | +9.9% |
| September 2026 | $64.80 | -1.4% |
| August 2026 | $65.74 | -3.5% |
| July 2026 | $68.15 | +16.0% |
| June 2026 | $58.75 | +12.3% |
| May 2026 | $52.32 | +1.5% |
| April 2026 | $51.52 | +6.6% |
| March 2026 | $48.33 | +3.9% |
| February 2026 | $46.52 | -2.7% |
| January 2026 | $47.81 | +5.2% |
| December 2025 | $45.46 | -0.2% |
About the BWFG data
Daily bars. 4,155 sessions from Apr 5, 2010 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 5, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ABWFG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
BWFG share price history
