Stockscreener 앱 받기
46.97
2.47%
-1.19
시간 외 거래:
46.94
-0.03
-0.06%
Bankwell Financial Group Inc 주식 (BWFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $48.16 | $46.11 | $2.05 | 29,833.0 | -2.47% |
| 2026-03-04 | $48.59 | $47.42 | $1.17 | 21,543.0 | +1.58% |
| 2026-03-03 | $47.84 | $46.41 | $1.44 | 15,324.0 | -0.98% |
| 2026-03-02 | $48.22 | $45.70 | $2.52 | 30,514.0 | +2.53% |
| 2026-02-27 | $48.18 | $46.58 | $1.60 | 48,250.0 | -3.55% |
| 2026-02-26 | $48.42 | $47.84 | $0.575 | 13,988.0 | +0.62% |
| 2026-02-25 | $48.36 | $47.46 | $0.90 | 23,847.0 | +0.48% |
| 2026-02-24 | $48.00 | $46.71 | $1.29 | 36,762.0 | +1.81% |
| 2026-02-23 | $48.58 | $46.38 | $2.20 | 47,676.0 | -3.03% |
| 2026-02-20 | $48.78 | $48.10 | $0.68 | 17,832.0 | +0.68% |
| 2026-02-19 | $48.54 | $47.81 | $0.73 | 16,075.0 | -0.52% |
| 2026-02-18 | $49.06 | $48.10 | $0.96 | 38,148.0 | -1.48% |
| 2026-02-17 | $49.71 | $47.81 | $1.90 | 14,116.0 | +0.86% |
| 2026-02-13 | $48.97 | $47.69 | $1.28 | 12,220.0 | +0.66% |
| 2026-02-12 | $49.16 | $47.66 | $1.50 | 20,692.0 | +0.73% |
| 2026-02-11 | $49.98 | $47.93 | $2.05 | 33,404.0 | -3.61% |
| 2026-02-10 | $49.97 | $49.01 | $0.96 | 27,777.0 | -0.06% |
| 2026-02-09 | $50.66 | $49.38 | $1.27 | 49,454.0 | -0.99% |
| 2026-02-06 | $51.43 | $50.06 | $1.37 | 37,318.0 | +0.62% |
| 2026-02-05 | $51.28 | $49.70 | $1.58 | 32,690.0 | -0.77% |
| 2026-02-04 | $51.26 | $49.93 | $1.33 | 31,835.0 | +1.59% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $48.59 | $45.70 | $2.89 | 127,047.0 | +0.58% |
| 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% |
2.70%
자본화:
|
볼륨(24시간):