Scarica l'app Stockscreener
31.50
2.33%
-0.75
Dopo l'orario di chiusura:
31.50
Storico Dei Prezzi Delle Azioni Di Bankwell Financial Group Inc (BWFG)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-18 | $32.63 | $31.50 | $1.13 | 17,574.0 | -2.33% |
| 2024-11-15 | $33.17 | $32.00 | $1.17 | 24,322.0 | -1.26% |
| 2024-11-14 | $32.80 | $32.31 | $0.49 | 17,658.0 | +0.46% |
| 2024-11-13 | $32.79 | $32.38 | $0.405 | 20,757.0 | -0.28% |
| 2024-11-12 | $32.61 | $32.02 | $0.59 | 19,534.0 | +2.52% |
| 2024-11-11 | $31.95 | $30.94 | $1.01 | 31,879.0 | +3.38% |
| 2024-11-08 | $30.93 | $30.73 | $0.20 | 12,559.0 | -0.55% |
| 2024-11-07 | $32.20 | $30.82 | $1.39 | 17,403.0 | -4.51% |
| 2024-11-06 | $32.39 | $29.85 | $2.54 | 37,361.0 | +12.78% |
| 2024-11-05 | $28.72 | $28.39 | $0.33 | 17,146.0 | +1.43% |
| 2024-11-04 | $28.82 | $28.10 | $0.72 | 10,358.0 | -1.00% |
| 2024-11-01 | $28.60 | $28.34 | $0.265 | 17,917.0 | +0.32% |
| 2024-10-31 | $29.19 | $28.50 | $0.69 | 16,123.0 | -0.52% |
| 2024-10-30 | $28.94 | $28.50 | $0.44 | 19,941.0 | -0.62% |
| 2024-10-29 | $29.54 | $28.84 | $0.70 | 7,575.0 | -0.65% |
| 2024-10-28 | $29.20 | $28.36 | $0.835 | 7,010.0 | +3.49% |
| 2024-10-25 | $28.82 | $28.05 | $0.77 | 4,930.0 | -2.30% |
| 2024-10-24 | $28.71 | $28.38 | $0.33 | 5,962.0 | +0.42% |
| 2024-10-23 | $28.59 | $28.07 | $0.52 | 7,029.0 | +0.60% |
| 2024-10-22 | $28.42 | $27.85 | $0.568 | 8,214.0 | +1.79% |
| 2024-10-21 | $29.45 | $27.92 | $1.53 | 9,354.0 | -6.40% |
Bankwell Financial Group Inc Stock (BWFG) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Bankwell Financial Group Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BWFG. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Bankwell Financial Group Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Bankwell Financial Group Inc Storia dei prezzi delle azioni (BWFG) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $33.17 | $28.10 | $5.07 | 262,042.0 | +10.49% |
| 2024-10 | $30.36 | $27.85 | $2.51 | 259,698.0 | -4.81% |
| 2024-09 | $31.09 | $28.20 | $2.89 | 327,547.0 | -1.74% |
| 2024-08 | $30.66 | $24.83 | $5.83 | 287,902.0 | +8.28% |
| 2024-07 | $28.79 | $22.80 | $5.99 | 374,256.0 | +10.96% |
| 2024-06 | $25.57 | $23.62 | $1.95 | 257,806.0 | +2.55% |
| 2024-05 | $25.11 | $22.75 | $2.36 | 195,122.0 | +7.89% |
| 2024-04 | $25.70 | $22.47 | $3.23 | 265,487.0 | -11.60% |
| 2024-03 | $26.30 | $24.46 | $1.84 | 232,929.0 | +1.85% |
| 2024-02 | $28.03 | $23.49 | $4.54 | 267,864.0 | -8.22% |
| 2024-01 | $30.50 | $27.35 | $3.15 | 250,165.0 | -8.05% |
Bankwell Financial Group Inc Storia dei prezzi delle azioni (BWFG) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $30.83 | $26.99 | $3.84 | 406,100.0 | +11.94% |
| 2023-11 | $28.34 | $24.26 | $4.08 | 193,408.0 | +10.18% |
| 2023-10 | $25.06 | $23.16 | $1.90 | 182,782.0 | +0.82% |
| 2023-09 | $26.53 | $24.02 | $2.50 | 254,714.0 | -6.73% |
| 2023-08 | $28.55 | $25.75 | $2.80 | 271,369.0 | -4.86% |
| 2023-07 | $27.96 | $24.27 | $3.69 | 299,815.0 | +12.18% |
| 2023-06 | $26.12 | $22.66 | $3.46 | 500,704.0 | +6.70% |
| 2023-05 | $24.37 | $21.22 | $3.15 | 408,616.0 | -1.76% |
| 2023-04 | $25.50 | $22.67 | $2.82 | 525,311.0 | -6.44% |
| 2023-03 | $30.62 | $24.26 | $6.36 | 619,172.0 | -17.63% |
| 2023-02 | $31.61 | $29.25 | $2.36 | 247,230.0 | +2.06% |
| 2023-01 | $31.45 | $28.20 | $3.25 | 331,412.0 | +0.48% |
Bankwell Financial Group Inc Storia dei prezzi delle azioni (BWFG) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $30.59 | $28.17 | $2.42 | 412,780.0 | -0.54% |
| 2022-11 | $31.49 | $29.16 | $2.33 | 387,723.0 | -3.43% |
| 2022-10 | $31.00 | $27.76 | $3.24 | 661,360.0 | +5.26% |
| 2022-09 | $32.37 | $29.11 | $3.26 | 445,333.0 | -7.65% |
| 2022-08 | $34.40 | $31.43 | $2.97 | 547,086.0 | -3.84% |
| 2022-07 | $33.32 | $30.10 | $3.22 | 583,667.0 | +5.57% |
| 2022-06 | $36.73 | $29.95 | $6.78 | 1,720,926.0 | -13.12% |
| 2022-05 | $36.87 | $32.78 | $4.09 | 978,993.0 | +5.12% |
| 2022-04 | $34.73 | $32.69 | $2.04 | 754,451.0 | +0.50% |
| 2022-03 | $35.07 | $33.47 | $1.60 | 696,142.0 | -2.93% |
| 2022-02 | $35.34 | $33.51 | $1.83 | 224,399.0 | +3.02% |
| 2022-01 | $34.98 | $32.05 | $2.93 | 181,355.0 | +3.01% |
0.10%
2.92%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):