Bankwell Financial Group, Inc. (BWFG) Stock Price History
Historical prices from 2004 to 2026
- 1M
- +6.5%
- 3M
- +4.9%
- YTD
- +55.6%
- 1Y
- +61.9%
- 3Y
- +40.0%
- 5Y
- +17.6%
Loading 10-year price history...
BWFG Historical Performance
BWFG Annual Returns
Year-by-year price performance · 2004–2026
- 2004 annual price return
- +0.0%
- 2005 annual price return
- +0.0%
- 2006 annual price return
- +16.7%
- 2007 annual price return
- -1.4%
- 2008 annual price return
- -17.9%
- 2009 annual price return
- -21.9%
- 2010 annual price return
- +25.0%
- 2011 annual price return
- -13.3%
- 2012 annual price return
- +3.8%
- 2013 annual price return
- +54.8%
- 2014 annual price return
- +0.1%
- 2015 annual price return
- -4.7%
- 2016 annual price return
- +64.1%
- 2017 annual price return
- +7.1%
- 2018 annual price return
- -14.8%
- 2019 annual price return
- +0.4%
- 2020 annual price return
- -32.6%
- 2021 annual price return
- +73.1%
- 2022 annual price return
- -9.1%
- 2023 annual price return
- +6.1%
- 2024 annual price return
- +6.5%
- 2025 annual price return
- +51.2%
- 2026 annual price return
- +43.6%
BWFG Stock Price Trajectory (2004–2026)
As of November 8, 2026, Bankwell Financial Group, Inc. (BWFG) trades at $70.11, representing a +61.9% return over the past year. The stock has delivered a +137.9% total return over five years (+17.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $74.46 on November 5, 2026. From this peak, BWFG has corrected -5.8%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+29.3% 1Y), CTBI (+31.7% 1Y), and NECB (+47.5% 1Y), BWFG has outperformed the peer group average. Compare BWFG vs NBTB →
BWFG Historical Price Data · from 2004
Rows 1–50 of 4,251| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 70.20 | 70.60 | 69.85 | 70.11 | 39K | -0.17% |
| 2026-11-05 | 73.91 | 74.46 | 69.58 | 70.23 | 75K | -4.15% |
| 2026-11-04 | 72.25 | 73.74 | 72.25 | 73.27 | 71K | +2.22% |
| 2026-11-03 | 72.95 | 73.17 | 71.44 | 71.68 | 60K | -1.73% |
| 2026-11-02 | 71.75 | 73.56 | 71.74 | 72.94 | 65K | +2.40% |
| 2026-10-30 | 70.35 | 71.50 | 69.43 | 71.23 | 98K | +2.27% |
| 2026-10-29 | 69.48 | 70.34 | 68.66 | 69.65 | 346K | +4.13% |
| 2026-10-28 | 66.84 | 67.15 | 65.93 | 66.89 | 37K | +0.07% |
| 2026-10-27 | 67.48 | 67.99 | 66.55 | 66.84 | 34K | -0.57% |
| 2026-10-26 | 67.20 | 68.42 | 67.01 | 67.22 | 49K | +0.03% |
| 2026-10-23 | 66.71 | 67.53 | 66.40 | 67.20 | 62K | +0.25% |
| 2026-10-22 | 66.06 | 67.65 | 66.06 | 67.03 | 41K | +1.47% |
| 2026-10-21 | 66.43 | 66.45 | 65.29 | 66.06 | 33K | -0.38% |
| 2026-10-20 | 65.20 | 66.55 | 65.20 | 66.31 | 55K | +2.08% |
| 2026-10-19 | 65.46 | 65.63 | 64.62 | 64.96 | 51K | -0.88% |
| 2026-10-16 | 65.17 | 66.42 | 65.00 | 65.54 | 77K | +0.57% |
| 2026-10-15 | 65.36 | 66.00 | 64.62 | 65.17 | 53K | +0.31% |
| 2026-10-14 | 64.54 | 65.59 | 64.39 | 64.97 | 55K | -1.01% |
| 2026-10-13 | 66.10 | 66.31 | 65.03 | 65.63 | 38K | -0.17% |
| 2026-10-12 | 64.65 | 66.30 | 64.51 | 65.74 | 34K | +1.58% |
| 2026-10-09 | 65.31 | 65.39 | 64.52 | 64.72 | 40K | -1.43% |
| 2026-10-08 | 65.28 | 66.19 | 64.92 | 65.66 | 33K | +0.52% |
| 2026-10-07 | 65.45 | 65.55 | 64.87 | 65.32 | 38K | -0.77% |
| 2026-10-06 | 66.25 | 66.59 | 65.80 | 65.83 | 49K | -0.48% |
| 2026-10-05 | 66.55 | 66.69 | 65.70 | 66.15 | 54K | -0.75% |
| 2026-10-02 | 66.00 | 66.68 | 64.96 | 66.65 | 92K | +1.57% |
| 2026-10-01 | 64.51 | 65.79 | 64.01 | 65.62 | 73K | +1.27% |
| 2026-09-30 | 65.48 | 65.70 | 64.75 | 64.80 | 111K | -0.81% |
| 2026-09-29 | 66.27 | 66.37 | 65.03 | 65.33 | 97K | -1.25% |
| 2026-09-28 | 66.45 | 67.17 | 66.14 | 66.16 | 61K | -0.48% |
| 2026-09-25 | 66.27 | 66.78 | 65.84 | 66.48 | 40K | +0.73% |
| 2026-09-24 | 65.64 | 66.90 | 65.19 | 66.00 | 78K | +0.82% |
| 2026-09-23 | 65.75 | 66.00 | 65.29 | 65.46 | 58K | -1.06% |
| 2026-09-22 | 66.20 | 66.83 | 65.68 | 66.16 | 68K | +0.33% |
| 2026-09-21 | 66.85 | 67.37 | 65.75 | 65.94 | 69K | -1.23% |
| 2026-09-18 | 66.33 | 67.09 | 65.69 | 66.76 | 189K | -0.09% |
| 2026-09-17 | 67.08 | 67.19 | 66.41 | 66.82 | 72K | +0.19% |
| 2026-09-16 | 67.15 | 67.90 | 65.44 | 66.69 | 114K | -1.20% |
| 2026-09-15 | 68.25 | 68.25 | 67.25 | 67.50 | 82K | -1.10% |
| 2026-09-14 | 68.57 | 68.84 | 67.85 | 68.25 | 43K | -0.47% |
| 2026-09-11 | 68.11 | 68.58 | 67.33 | 68.57 | 61K | +1.36% |
| 2026-09-10 | 66.66 | 67.70 | 65.93 | 67.65 | 67K | +1.41% |
| 2026-09-09 | 66.16 | 67.25 | 65.75 | 66.71 | 79K | +0.83% |
| 2026-09-08 | 67.00 | 67.30 | 66.05 | 66.16 | 128K | -1.83% |
| 2026-09-04 | 66.02 | 67.46 | 65.38 | 67.39 | 83K | +1.87% |
| 2026-09-03 | 66.47 | 66.90 | 65.56 | 66.15 | 55K | +0.41% |
| 2026-09-02 | 65.80 | 66.54 | 63.12 | 65.88 | 72K | +0.64% |
| 2026-09-01 | 65.59 | 65.77 | 63.98 | 65.46 | 44K | -0.43% |
| 2026-08-31 | 66.36 | 66.56 | 65.04 | 65.74 | 43K | -1.23% |
| 2026-08-28 | 66.23 | 67.29 | 65.60 | 66.56 | 59K | +0.36% |
BWFG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BWFG — Frequently Asked Questions
Quick answers to the most common questions about buying BWFG stock.
How has BWFG stock performed recently?
BWFG returned +61.9% over the past year, beating its 5-year annualized CAGR of +17.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BWFG's all-time high price?
Bankwell Financial Group, Inc. reached $74.46 on 2026-11-05. The 52-week high is $74.46. Current 1-year return of +61.9% places the stock closer to historical peaks.
Where can I download BWFG historical price data?
This page provides BWFG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2004-2026, downloadable in CSV format.