Stockscreener 앱 받기
50.66
1.34%
-0.69
시장 영업 전:
50.47
-0.19
-0.38%
Bankwell Financial Group Inc 주식 (BWFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $51.03 | $50.09 | $0.94 | 16,807.0 | -1.34% |
| 2026-05-11 | $52.03 | $50.94 | $1.09 | 25,812.0 | -1.93% |
| 2026-05-08 | $52.55 | $51.43 | $1.12 | 31,935.0 | +0.48% |
| 2026-05-07 | $52.98 | $51.84 | $1.13 | 45,175.0 | -0.44% |
| 2026-05-06 | $52.58 | $51.92 | $0.655 | 19,666.0 | +0.63% |
| 2026-05-05 | $52.27 | $50.77 | $1.50 | 56,461.0 | +2.93% |
| 2026-05-04 | $52.34 | $50.34 | $2.00 | 51,057.0 | -3.12% |
| 2026-05-01 | $52.92 | $51.43 | $1.49 | 43,798.0 | +0.85% |
| 2026-04-30 | $52.98 | $51.70 | $1.28 | 27,581.0 | -1.54% |
| 2026-04-29 | $53.56 | $52.15 | $1.41 | 55,725.0 | -1.24% |
| 2026-04-28 | $53.26 | $51.95 | $1.31 | 62,364.0 | +2.94% |
| 2026-04-27 | $51.97 | $50.56 | $1.41 | 42,514.0 | +2.20% |
| 2026-04-24 | $50.64 | $49.00 | $1.64 | 66,564.0 | +0.38% |
| 2026-04-23 | $50.65 | $46.92 | $3.73 | 58,336.0 | +1.90% |
| 2026-04-22 | $50.99 | $47.58 | $3.41 | 68,241.0 | -2.89% |
| 2026-04-21 | $53.00 | $50.68 | $2.32 | 41,641.0 | -3.96% |
| 2026-04-20 | $53.28 | $52.50 | $0.78 | 43,705.0 | +0.57% |
| 2026-04-17 | $53.86 | $51.71 | $2.15 | 49,427.0 | +2.91% |
| 2026-04-16 | $52.25 | $50.89 | $1.36 | 36,783.0 | -2.36% |
| 2026-04-15 | $52.81 | $51.87 | $0.945 | 48,243.0 | -0.36% |
| 2026-04-14 | $52.69 | $51.80 | $0.89 | 52,870.0 | +0.10% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $52.98 | $50.09 | $2.88 | 307,518.0 | -2.05% |
| 2026-04 | $53.86 | $45.11 | $8.75 | 1,068,307.0 | +6.60% |
| 2026-03 | $49.19 | $44.92 | $4.27 | 750,793.0 | +3.90% |
| 2026-02 | $51.43 | $46.18 | $5.25 | 579,815.0 | -3.09% |
| 2026-01 | $50.19 | $44.85 | $5.34 | 580,283.0 | +5.17% |
Bankwell Financial Group Inc 주식 (BWFG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $51.54 | $45.62 | $5.92 | 1,270,211.0 | +1.55% |
| 2025-11 | $48.59 | $42.61 | $5.98 | 481,831.0 | +5.88% |
| 2025-10 | $48.03 | $40.45 | $7.59 | 506,438.0 | -2.03% |
| 2025-09 | $46.84 | $41.55 | $5.30 | 1,036,788.0 | +4.66% |
| 2025-08 | $43.38 | $38.89 | $4.48 | 646,713.0 | +5.96% |
| 2025-07 | $41.13 | $35.83 | $5.30 | 614,758.0 | +10.74% |
| 2025-06 | $40.21 | $33.85 | $6.36 | 343,985.0 | +3.80% |
| 2025-05 | $36.00 | $32.98 | $3.02 | 302,594.0 | +2.36% |
| 2025-04 | $33.99 | $26.39 | $7.60 | 267,139.0 | +12.36% |
| 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% |
0.00%
2.66%
자본화:
|
볼륨(24시간):