BANKWELL FIN GP Stock Price History, BWFG Historical Prices

Add to My Stocks
$32.55 $0.18 (0.56%) BWFG stock closing price Feb 23, 2018 (Closing)

View and download BANKWELL FIN GP stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and BANKWELL FIN GP P/E ratio data for the stock. The stock price was at a 5 year high of $37.6 on Oct 19, 2017 as seen from BANKWELL FIN GP stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 32.5 32.75 32.45 32.55 3,890 18.18 3.28
2018-02-22 32.43 33.16 32.11 32.37 34,342 18.08 3.26
2018-02-21 33.23 33.23 32.58 32.64 2,254 18.24 3.28
2018-02-20 32.26 33.1 32.26 33.02 2,648 18.45 3.32
2018-02-16 32.55 33.57 32.1 33.31 7,426 18.61 3.35
2018-02-15 33.11 33.38 32.64 32.87 10,689 18.36 3.31
2018-02-14 32.5 33.42 32.5 33.02 15,109 18.45 3.32
2018-02-13 32.4 32.78 31.97 32.78 2,646 18.31 3.3
2018-02-12 32.76 32.99 32 32.7 6,333 18.27 3.29
2018-02-09 32 32.97 31.69 32.61 14,263 18.22 3.28
2018-02-08 32.69 32.69 31.86 31.89 13,518 17.82 3.21
2018-02-07 32.94 33.62 31.91 32.75 9,607 18.3 3.3
2018-02-06 32.7 33.33 32.7 33.22 6,315 18.56 3.34
2018-02-05 34.21 34.3 32.97 32.99 11,470 18.43 3.32
2018-02-02 34.5 34.91 34.3 34.34 5,469 17.61 3.59
2018-02-01 33.5 34.74 33.5 34.35 7,944 17.62 3.59
2018-01-31 33.57 33.68 33.15 33.4 20,562 17.13 3.49
2018-01-30 33.3 34 33.13 33.84 10,600 17.35 3.54
2018-01-29 33.1 33.53 33.1 33.5 4,146 17.18 3.5
2018-01-26 33.33 33.73 32.81 33.33 11,530 17.09 3.48
2018-01-25 34.02 34.02 32.99 33.71 8,140 17.29 3.52
2018-01-24 34.11 34.19 33.71 33.71 8,966 17.29 3.52
2018-01-23 33.16 34.44 33.16 34.05 15,653 17.46 3.56
2018-01-22 34.11 34.44 33.85 34.04 4,664 17.46 3.56
2018-01-19 34.47 35.06 34.46 34.77 13,046 17.83 3.64
2018-01-18 34.65 34.87 34.47 34.68 8,030 17.79 3.63
2018-01-17 35.16 35.16 34.45 34.8 3,244 17.85 3.64
2018-01-16 35.5 35.75 34.86 35.12 8,877 18.01 3.67
2018-01-12 35.3 35.4 34.79 35.36 23,213 18.13 3.7
2018-01-11 34.74 35.37 34.25 35.29 9,392 18.1 3.69
2018-01-10 34.54 35 34.54 34.83 3,146 17.86 3.64
2018-01-09 33.67 35.26 33.67 34.54 9,055 17.71 3.61
2018-01-08 33.9 34 33.33 33.55 5,726 17.21 3.51
2018-01-05 33.86 34.26 33.64 34 4,158 17.44 3.55
2018-01-04 34.45 34.65 34 34.06 10,234 17.47 3.56
2018-01-03 33.61 34.25 33.28 33.89 26,460 17.38 3.54
2018-01-02 34.11 34.12 33.09 33.71 37,410 17.29 3.52
2017-12-29 34.9 35.26 34.34 34.34 16,344 17.61 3.59
2017-12-28 34.61 35.04 34.15 34.79 12,367 17.84 3.64
2017-12-27 34.59 34.98 33.57 34.66 7,556 17.77 3.62
2017-12-26 33.64 35.01 33.64 34.5 18,017 17.69 3.61
2017-12-22 34.14 34.85 34.11 34.14 21,968 17.51 3.57
2017-12-21 34.35 34.9 34 34.2 23,090 17.54 3.58
2017-12-20 35.02 35.15 34.44 34.65 17,874 17.77 3.62
2017-12-19 35.14 35.22 34.98 35 8,427 17.95 3.66
2017-12-18 34.66 35.3 34.63 35.16 13,903 18.03 3.68
2017-12-15 34.75 35.4 34.2 35.02 67,333 17.96 3.66
2017-12-14 35.92 35.92 34.86 34.86 11,462 17.88 3.64
2017-12-13 35.25 35.38 34.64 35 17,234 17.95 3.66
2017-12-12 35.08 35.98 34.93 35.02 30,675 17.96 3.66
2017-12-11 35.48 35.96 34.99 35.17 25,828 18.03 3.68
2017-12-08 35.1 35.31 34.77 35.24 7,057 18.07 3.68
2017-12-07 35.5 35.8 34.35 35.23 8,766 18.07 3.68
2017-12-06 34.8 35.36 34.16 34.85 10,528 17.87 3.64
2017-12-05 34.81 35.89 34.81 35.12 12,657 18.01 3.67
2017-12-04 35.47 36 34.62 35.56 12,681 18.24 3.72
2017-12-01 35.35 35.55 34.63 35.04 22,201 17.97 3.66
2017-11-30 35 36.99 34.5 35.29 17,315 18.1 3.69
2017-11-29 34.21 35.64 33.81 35.5 7,744 18.21 3.71
2017-11-28 33.97 34.48 33.97 34.2 2,533 17.54 3.58
2017-11-27 33.81 34.02 33.36 33.84 8,429 17.35 3.54
2017-11-24 33.45 34.1 33.44 33.83 2,890 17.35 3.54
2017-11-23 0 0 0 34.08 0 - -
2017-11-22 33.96 34.5 33.96 34.08 13,466 17.48 3.56
2017-11-21 33.7 34.1 33.7 33.84 9,380 17.35 3.54
2017-11-20 33.54 33.88 33.3 33.61 5,406 17.24 3.51
2017-11-17 33.44 33.77 33.28 33.7 10,082 17.28 3.52
2017-11-16 33.32 33.79 33.1 33.58 9,479 17.22 3.51
2017-11-15 33.17 33.9 33.17 33.32 13,423 17.09 3.48
2017-11-14 33.07 33.82 32.8 33.46 11,143 17.16 3.5
2017-11-13 32.15 33.28 32.15 33 7,063 16.92 3.45
2017-11-10 34.4 34.4 33.4 33.51 2,884 17.19 3.5
2017-11-09 33.72 34.36 33.72 34.09 4,459 17.48 3.56
2017-11-08 33.9 34.41 33.27 33.75 10,310 17.31 3.53
2017-11-07 35.5 35.5 33.61 34.15 4,894 17.51 3.57
2017-11-06 36.6 36.6 36 36.17 11,294 18.55 3.78
2017-11-03 36.23 36.6 35.78 36.59 19,178 18.76 3.83
2017-11-02 35.53 36.59 35 36.57 4,772 18.75 3.82
2017-11-01 36.6 36.6 35.74 35.86 6,827 18.39 3.75
2017-10-31 36.74 37.3 36.23 36.6 9,795 18.77 3.83
2017-10-30 36.83 36.99 36.28 36.55 12,203 18.74 3.82
2017-10-27 36.82 37.25 36.82 37.13 16,155 19.04 3.88
2017-10-26 37.3 37.35 36.53 36.78 3,381 18.86 3.85
2017-10-25 37.5 37.5 37.05 37.34 5,557 19.15 3.9
2017-10-24 37.5 37.71 37.24 37.5 41,788 19.23 3.92
2017-10-23 37.4 37.5 36.73 37.36 23,229 19.16 3.91
2017-10-20 37.83 37.83 37.21 37.43 34,266 19.2 3.91
2017-10-19 36.59 37.63 36.31 37.6 28,407 19.28 3.93
2017-10-18 36.74 37.09 36.14 36.8 18,617 20.33 3.98
Get more Data

BANKWELL FIN GP Stock History Chart

View BWFG PE ratio, PS ratio stocks charts and compare with peers.
BWFG Chart
Note: Compare BANKWELL FIN GP stock price history with the index and industry peers.

BANKWELL FIN GP Stock Price History: Past 5 years

Max Stock Price37.6Oct 19,2017
Min Stock Price17.1Jul 31,2014
Avg Stock Price24.59

BANKWELL FIN GP Historical PE ratio: Past 5 years

Max PE Ratio22.4Apr 24,2017
Min PE Ratio15.49Nov 04,2016
Avg PE Ratio18.69

BANKWELL FIN GP Historical PS ratio: Past 5 years

Max PS Ratio4.23Apr 24,2017
Min PS Ratio2.59Feb 29,2016
Avg PS Ratio3.6

BWFG Industry Peers

Company Price Change (%)
Citizens & Northern (CZNC)22.860.09 (0.4%)
Pdl Commnty Bcp (PDLB)14.60.01 (0.07%)
Smartfinancial (SMBK)22.250.08 (0.36%)
First Bank (FRBA)13.950.05 (0.36%)

We provide BANKWELL FIN GP share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick BANKWELL FIN GP stock analysis. The price movement is easily depicted in the BANKWELL FIN GP stock price history chart. An abnormally high daily 3,890 typically implies breaking news or earnings release. BWFG stock closed at $32.55 and traded with a volume of 3,890 on the last trading day. BANKWELL FIN GP historical P/S ratio was at a high of 4.23 on Apr 24, 2017 and a low of 2.59 on Feb 29, 2016.