BANKWELL FIN GP Stock Price History, BWFG Historical Prices

Add to My Stocks
$32.79 $0.49 (1.52%) BWFG stock closing price Jun 22, 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
2018-06-22 32.48 32.8 32.2 32.79 54,339 17.26 3.23
2018-06-20 32.8 32.8 32.5 32.55 8,031 17.13 3.2
2018-06-19 31.67 33.15 31.32 32.8 21,442 17.26 3.23
2018-06-18 31.4 31.94 31.4 31.94 13,483 16.81 3.14
2018-06-15 31.24 31.74 31.17 31.31 29,112 16.48 3.08
2018-06-14 31.95 31.95 31.13 31.51 5,461 16.58 3.1
2018-06-13 31.3 31.85 31.3 31.77 4,682 16.72 3.13
2018-06-12 30.97 31.87 30.97 31.66 5,430 16.66 3.11
2018-06-11 31.28 31.62 31.1 31.35 16,520 16.5 3.08
2018-06-08 31.11 31.48 30.58 31.16 14,279 16.4 3.07
2018-06-07 31.09 31.39 30.8 31.15 8,972 16.4 3.06
2018-06-06 30.45 31.42 30.11 30.92 36,853 16.27 3.04
2018-06-05 30.44 30.99 30.4 30.47 23,769 16.04 3
2018-06-04 30.89 31.6 30.54 30.88 7,683 16.25 3.04
2018-06-01 31.45 31.45 30.76 30.95 7,721 16.29 3.04
2018-05-31 31.19 31.72 30.46 30.99 4,625 16.31 3.05
2018-05-30 31.33 31.33 30.44 31.15 12,948 16.4 3.06
2018-05-29 30.48 31.19 30.45 31.19 4,123 16.42 3.07
2018-05-25 30.96 30.97 30.36 30.65 5,531 16.13 3.02
2018-05-24 30.86 31.3 30.68 30.82 5,480 16.22 3.03
2018-05-23 30.85 30.85 30.44 30.7 1,404 16.16 3.02
2018-05-22 30.37 30.95 30.37 30.7 3,428 16.16 3.02
2018-05-21 30.51 31.2 30.41 31.2 7,618 16.42 3.07
2018-05-18 31.42 31.43 30.46 30.51 8,643 16.06 3
2018-05-17 31.08 31.38 31.03 31.17 7,007 16.41 3.07
2018-05-16 30.35 31.36 30.35 31.07 15,741 16.35 3.06
2018-05-15 30.35 30.56 30.35 30.37 7,203 15.98 2.99
2018-05-14 30.38 30.8 30.11 30.4 17,081 16 2.99
2018-05-11 31.4 31.43 30.55 31.06 15,063 16.35 3.06
2018-05-10 31.1 31.75 30.77 31.56 11,027 16.61 3.1
2018-05-09 30.82 30.82 30.56 30.71 4,756 16.16 3.02
2018-05-08 31.63 31.63 30.5 30.59 16,210 16.1 3.01
2018-05-07 31.89 32.07 31.55 31.91 9,559 16.8 3.14
2018-05-04 31.66 32.29 31.66 32 1,449 16.84 3.15
2018-05-03 31.6 31.99 31.55 31.85 1,306 16.76 3.13
2018-05-02 31.95 31.95 31.6 31.6 3,162 16.63 3.11
2018-05-01 31.56 32.01 31.56 31.9 8,711 16.79 3.14
2018-04-30 31.72 31.72 31.49 31.58 9,173 16.62 3.11
2018-04-27 31.6 32.15 31.52 31.61 10,032 16.64 3.11
2018-04-26 32.55 32.55 31.97 31.97 3,581 16.83 3.15
2018-04-25 32.01 32.55 32.01 32.31 5,162 18.05 3.25
2018-04-24 32.16 32.83 32.06 32.14 11,448 17.96 3.23
2018-04-23 31.8 32.55 31.8 32.5 3,473 18.16 3.27
2018-04-20 31.64 32.55 31.64 32.38 13,068 18.09 3.26
2018-04-19 31.7 31.95 31.63 31.81 53,219 17.77 3.2
2018-04-18 32.4 32.4 31.66 31.69 47,362 17.7 3.19
2018-04-17 31.71 32.01 31.65 31.79 17,313 17.76 3.2
2018-04-16 31.7 32.51 31.63 31.78 17,794 17.75 3.2
2018-04-13 31.75 31.75 31.53 31.67 9,302 17.69 3.19
2018-04-12 31.78 31.95 31.67 31.73 13,587 17.73 3.19
2018-04-11 31.7 31.9 31.44 31.71 43,778 17.72 3.19
2018-04-10 31.95 32.09 31.7 31.79 16,108 17.76 3.2
2018-04-09 32 33.11 31.5 31.88 22,258 17.81 3.21
2018-04-06 32.01 32.46 31.65 31.93 7,027 17.84 3.21
2018-04-05 32.45 32.45 31.75 31.99 11,270 17.87 3.22
2018-04-04 32.19 32.35 32 32.35 3,434 18.07 3.26
2018-04-03 31.71 32.02 31.71 31.9 5,643 17.82 3.21
2018-04-02 32.35 32.35 31.51 31.55 11,630 17.63 3.17
2018-03-30 0 0 0 32.28 0 - -
2018-03-29 32.21 32.3 31.91 32.28 6,964 18.03 3.25
2018-03-28 31.86 32.31 31.75 32.16 10,167 17.97 3.24
2018-03-27 32.5 32.5 32.3 32.41 2,880 18.11 3.26
2018-03-26 32.87 32.92 32.35 32.63 3,915 18.23 3.28
2018-03-23 33.4 33.4 31.98 32 25,720 17.88 3.22
2018-03-22 34 34.5 33.16 33.17 7,358 18.53 3.34
2018-03-21 32.93 34.13 32.9 34.13 4,290 19.07 3.43
2018-03-20 34.01 35.13 33.42 34.05 8,127 19.02 3.43
2018-03-19 33.8 34.33 33.33 34 9,708 18.99 3.42
2018-03-16 33.27 34.25 32.97 33.96 35,106 18.97 3.42
2018-03-15 33.31 34.42 33.19 33.24 15,172 18.57 3.34
2018-03-14 33.49 33.99 32.83 33.61 9,007 18.78 3.38
2018-03-13 32.95 33.5 32.88 33.23 50,654 18.56 3.34
2018-03-12 33.39 33.39 32.61 33.2 10,177 18.55 3.34
2018-03-09 32.63 33.58 32.63 33.45 12,494 18.69 3.37
2018-03-08 32.45 32.75 32.32 32.6 17,692 18.21 3.28
2018-03-07 32.2 32.99 32.2 32.49 8,809 18.15 3.27
2018-03-06 32.3 32.42 32.01 32.42 3,251 18.11 3.26
2018-03-05 32.4 32.45 32.07 32.07 5,358 17.92 3.23
2018-03-02 31.6 32.3 31.6 32.3 4,385 18.05 3.25
2018-03-01 31.6 31.94 31.6 31.67 4,530 17.69 3.19
2018-02-28 32.16 32.33 31.25 31.3 18,347 17.49 3.15
2018-02-27 32.55 33 32.06 32.29 4,404 18.04 3.25
2018-02-26 32.64 32.7 32.51 32.56 3,011 18.19 3.28
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
2018-02-19 0 0 0 33.31 0 - -
2018-02-16 32.55 33.57 32.1 33.31 7,426 18.61 3.35
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 30,2014
Avg Stock Price25.2

BANKWELL FIN GP Historical PE ratio: Past 5 years

Max PE Ratio22.4Apr 24,2017
Min PE Ratio15.49Nov 04,2016
Avg PE Ratio18.44

BANKWELL FIN GP Historical PS ratio: Past 5 years

Max PS Ratio4.23Apr 24,2017
Min PS Ratio2.86Sep 20,2016
Avg PS Ratio3.52

BWFG Industry Peers

Company Price Change (%)
Business First (BFST)26.720.58 (2.22%)
Codorus Valley (CVLY)30.40.34 (1.13%)
Shore Bancshares (SHBI)19.780.07 (0.36%)
Unity Bancorp (UNTY)23.250.25 (1.09%)

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 54,339 typically implies breaking news or earnings release. BWFG stock closed at $32.79 and traded with a volume of 54,339 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 2.86 on Sep 20, 2016.