Stockscreener 앱 받기
28.51
5.28%
-1.59
시간 외 거래:
28.51
Bankwell Financial Group Inc 주식 (BWFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $30.00 | $28.50 | $1.50 | 20,249.0 | -5.28% |
| 2025-04-02 | $30.70 | $29.43 | $1.27 | 11,932.0 | +0.67% |
| 2025-04-01 | $30.07 | $29.86 | $0.21 | 5,714.0 | -0.93% |
| 2025-03-31 | $30.84 | $30.02 | $0.815 | 11,960.0 | +0.17% |
| 2025-03-28 | $30.73 | $29.94 | $0.788 | 9,922.0 | -1.76% |
| 2025-03-27 | $30.67 | $30.19 | $0.48 | 6,924.0 | +1.39% |
| 2025-03-26 | $30.55 | $30.13 | $0.425 | 23,170.0 | +0.36% |
| 2025-03-25 | $30.68 | $30.14 | $0.54 | 33,218.0 | -1.60% |
| 2025-03-24 | $30.85 | $29.71 | $1.14 | 6,903.0 | +1.79% |
| 2025-03-21 | $30.23 | $29.81 | $0.42 | 28,544.0 | +0.30% |
| 2025-03-20 | $30.23 | $29.97 | $0.26 | 5,428.0 | -0.13% |
| 2025-03-19 | $30.04 | $29.27 | $0.77 | 4,458.0 | +2.25% |
| 2025-03-18 | $29.59 | $29.02 | $0.5699 | 11,197.0 | -0.81% |
| 2025-03-17 | $30.74 | $28.67 | $2.07 | 7,738.0 | +0.99% |
| 2025-03-14 | $29.55 | $29.11 | $0.44 | 12,177.0 | +1.14% |
| 2025-03-13 | $29.30 | $29.00 | $0.30 | 4,274.0 | -1.16% |
| 2025-03-12 | $29.34 | $28.50 | $0.84 | 11,986.0 | +1.00% |
| 2025-03-11 | $29.52 | $28.97 | $0.55 | 10,237.0 | -0.51% |
| 2025-03-10 | $29.52 | $29.20 | $0.32 | 8,765.0 | -2.86% |
| 2025-03-07 | $30.19 | $29.47 | $0.72 | 15,784.0 | +0.03% |
| 2025-03-06 | $30.66 | $29.82 | $0.8431 | 10,552.0 | -0.07% |
| 2025-03-05 | $30.55 | $29.93 | $0.6157 | 7,782.0 | +0.64% |
| 2025-03-04 | $30.42 | $29.88 | $0.54 | 4,785.0 | -3.92% |
Bankwell Financial Group Inc 주식 (BWFG) 연도별 가격 이력
이 심층 분석에서는 Bankwell Financial Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BWFG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bankwell Financial Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bankwell Financial Group Inc 주식 (BWFG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $30.70 | $28.50 | $2.20 | 58,144.0 | -5.53% |
| 2025-03 | $31.91 | $28.50 | $3.41 | 242,718.0 | -4.76% |
| 2025-02 | $33.12 | $29.75 | $3.37 | 225,034.0 | +1.64% |
| 2025-01 | $32.00 | $27.44 | $4.56 | 289,079.0 | +0.10% |
Bankwell Financial Group Inc 주식 (BWFG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.52 | $30.30 | $3.22 | 277,181.0 | -5.61% |
| 2024-11 | $35.25 | $28.10 | $7.15 | 398,224.0 | +16.27% |
| 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 주식 (BWFG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.63%
2.89%
자본화:
|
볼륨(24시간):