BANKWELL FIN GP Stock Price History, BWFG Historical Prices

Add to My Stocks
$33.93 $0.14 (0.41%) BWFG stock closing price Sep 22, 2017 (Closing)

View and download BANKWELL FIN GP stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with BANKWELL FIN GP P/E ratio, and PS ratio. The BANKWELL FIN GP stock price history chart shows that the stock price reached a high of 36.8 on 12 May, 2017, and a low of 17.1 on 12 May, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2232.1034.0732.1033.931435018.753.67
2017-09-2133.7834.3532.6034.071299918.823.68
2017-09-2034.6934.9033.6933.931437718.753.67
2017-09-1935.5935.5934.3834.89913819.283.77
2017-09-1835.4036.0034.5735.191870119.443.81
2017-09-1535.3335.5034.8535.493334319.613.84
2017-09-1334.3135.6534.3035.111469019.403.80
2017-09-1134.4034.4033.8234.00837318.793.68
2017-09-0833.7333.9932.1533.40650518.453.61
2017-09-0533.6634.2032.9233.673357118.603.64
2017-09-0134.1134.3233.6734.001105518.793.68
2017-08-3132.9334.2132.8533.90908018.733.67
2017-08-2932.4132.9631.4832.43365117.923.51
2017-08-2832.2832.9531.7532.46624017.933.51
2017-08-2531.8331.9631.3531.711357517.523.43
2017-08-2431.9032.0031.5631.75341817.543.43
2017-08-2332.0232.0931.8031.95152517.653.46
2017-08-2231.7432.1431.7432.071016617.723.47
2017-08-2131.5531.8831.4031.511102117.413.41
2017-08-1831.6131.8431.5131.671272117.503.43
2017-08-1632.2832.9332.1032.20599817.793.48
2017-08-1532.1432.5731.9032.37457317.883.50
2017-08-1431.6532.1531.2532.151904517.763.48
2017-08-1132.9732.9731.3231.691139317.513.43
2017-08-1033.0933.0932.5832.85836418.153.55
2017-08-0932.4033.5032.4033.241615018.373.59
2017-08-0733.0933.0932.5832.58630218.003.52
2017-08-0432.6833.1532.5733.15750118.323.59
2017-08-0332.8033.3232.6132.68677318.063.53
2017-08-0233.9634.0533.0633.35385918.433.61
2017-07-3133.0233.0232.4632.81750718.133.55
2017-07-2832.5833.0232.4032.8115570919.303.71
2017-07-2732.3732.4331.9932.39486519.053.66
2017-07-2632.2532.3232.2032.20112318.943.64
2017-07-2532.5532.9532.1032.301205919.003.65
2017-07-2132.7232.9032.0332.362555719.043.65
2017-07-2032.1032.6331.4332.631093919.193.68
2017-07-1931.9932.2031.5031.98579518.813.61
2017-07-1432.3632.4731.2431.89417818.763.60
2017-07-1332.7532.8932.3932.73395119.253.70
2017-07-1232.6133.1832.5532.92613719.373.72
2017-07-1134.4634.4631.5632.561692719.153.68
2017-07-1032.4132.4931.9732.271170118.983.64
2017-07-0631.6332.0531.5731.57558418.573.57
2017-07-0532.0032.0031.7431.761000018.683.59
2017-07-0330.920.000.0031.23018.373.53
2017-06-3030.5931.6830.5931.23498118.373.53
2017-06-2932.2932.2930.8531.22986618.373.53
2017-06-2831.2432.2031.2432.20489918.943.64
2017-06-2731.4431.5030.7031.32606418.423.54
2017-06-2631.3031.5031.2931.48633418.523.56
2017-06-2330.2232.0230.2231.4516899618.503.55
2017-06-2232.0532.0931.6831.68469718.643.58
2017-06-2132.6932.7032.0932.25852818.973.64
2017-06-2032.4832.8731.8732.681686319.223.69
2017-06-1933.0033.1532.8532.991766919.413.73
2017-06-1633.3333.4132.1132.711511619.243.69
2017-06-1533.3434.1733.3433.73568019.843.81
2017-06-1433.3934.2032.4133.70237519.823.81
2017-06-1332.5433.3231.7633.32326919.603.76
2017-06-1232.4932.5431.8432.39880019.053.66
2017-06-0932.6033.0031.9932.711047919.243.69
2017-06-0831.9332.7231.6832.50388019.123.67
2017-06-0731.5631.8631.2031.60646318.593.57
2017-06-0631.6931.7831.0531.63191218.613.57
2017-06-0531.9331.9330.9631.60437818.593.57
2017-06-0231.2732.0030.8031.92549718.783.60
2017-06-0132.1932.1930.7830.87986318.163.49
2017-05-3130.5531.0329.9031.03528718.253.50
2017-05-3031.6432.3130.7030.70222018.063.47
2017-05-290.000.000.0031.810N/AN/A
2017-05-2633.0133.0131.5031.811154818.713.59
2017-05-2533.0033.3133.0033.31361519.593.76
2017-05-2434.2734.2733.7333.73189319.843.81
2017-05-2333.7234.3133.7234.08262820.053.85
2017-05-2234.1334.2533.6833.82334019.893.82
2017-05-1934.2434.5033.7733.831032119.903.82
2017-05-1833.8834.6033.8834.37705720.223.88
2017-05-1735.7035.7133.4833.48793019.693.78
2017-05-1636.1936.2035.9836.15706421.274.08
2017-05-1535.9436.4435.6736.242669621.324.09
2017-05-1236.5937.0236.4336.801203621.654.16
2017-05-1136.1536.9535.7836.50754521.474.12
2017-05-1036.8036.8036.1236.12165721.254.08
2017-05-0936.1536.1535.4335.91680521.124.06
2017-05-0835.8736.5034.6236.10674921.244.08
2017-05-0535.3536.0235.3235.87931121.104.05
2017-05-0435.0735.4335.0735.26112620.743.98
2017-05-0335.0235.5934.8535.06590720.623.96
Get more Data

BANKWELL FIN GP Stock 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 Historical Prices: Past 5 years

Max Stock Price 36.8 May 12,2017
Min Stock Price 17.1 Jul 31,2014
Avg Stock Price 23.24

BANKWELL FIN GP Historical PE ratio: Past 5 years

Max PE Ratio 22.4 Apr 24,2017
Min PE Ratio 15.49 Nov 04,2016
Avg PE Ratio 18.86

BANKWELL FIN GP Historical PS ratio: Past 5 years

Max PS Ratio 4.23 Apr 24,2017
Min PS Ratio 2.59 Feb 29,2016
Avg PS Ratio 3.58

BWFG Industry Peers

Company Price Change (%)
Citizens & Northern (CZNC)23.880.25 (1.06%)
Norwood Financial (NWFL)31.712.73 (9.42%)
Fox Chase Bancorp (FXCB)20.340.32 (1.6%)
Intervest Bancshares (IBCA)10.780.21 (1.99%)

We provide BANKWELL FIN GP historical quotes 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 and volume changes on a daily basis is provided in the BANKWELL FIN GP stock price history. A large fluctuation in price and volume indicates a highly volatile stock. BWFG saw a high of 34.07, and a low of 32.1 on last trading day. The company's P/S ratio was at a high of 4.23 on 24 Apr, 2017 according to our BANKWELL FIN GP stock market history data. .