Stockscreener 앱 받기
29.95
0.13%
0.04
시간 외 거래:
29.88
-0.07
-0.23%
Bankwell Financial Group Inc 주식 (BWFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $30.33 | $29.88 | $0.45 | 9,381.0 | +0.13% |
| 2024-09-27 | $30.24 | $29.71 | $0.525 | 4,527.0 | +0.50% |
| 2024-09-26 | $30.29 | $29.52 | $0.7699 | 6,370.0 | -0.83% |
| 2024-09-25 | $30.11 | $29.52 | $0.595 | 16,555.0 | +0.57% |
| 2024-09-24 | $29.84 | $29.32 | $0.52 | 10,422.0 | +0.74% |
| 2024-09-23 | $29.75 | $29.50 | $0.25 | 10,734.0 | -0.27% |
| 2024-09-20 | $30.77 | $29.70 | $1.07 | 54,515.0 | -2.53% |
| 2024-09-19 | $30.99 | $30.20 | $0.79 | 18,754.0 | +0.89% |
| 2024-09-18 | $31.07 | $29.87 | $1.20 | 13,359.0 | +0.57% |
| 2024-09-17 | $30.79 | $30.00 | $0.7907 | 21,825.0 | -0.60% |
| 2024-09-16 | $30.68 | $30.21 | $0.47 | 6,385.0 | -0.85% |
| 2024-09-13 | $31.09 | $30.46 | $0.63 | 30,558.0 | -1.33% |
| 2024-09-12 | $30.88 | $30.19 | $0.69 | 16,614.0 | +2.05% |
| 2024-09-11 | $30.47 | $29.35 | $1.12 | 22,981.0 | +1.00% |
| 2024-09-10 | $29.99 | $28.81 | $1.18 | 16,541.0 | +2.92% |
| 2024-09-09 | $29.55 | $28.20 | $1.35 | 17,159.0 | +1.46% |
| 2024-09-06 | $29.73 | $28.69 | $1.04 | 21,292.0 | -0.10% |
| 2024-09-05 | $29.15 | $28.72 | $0.43 | 6,688.0 | -1.37% |
| 2024-09-04 | $29.94 | $29.00 | $0.94 | 12,671.0 | +0.28% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $31.09 | $28.20 | $2.89 | 336,928.0 | -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% |
Bankwell Financial Group Inc 주식 (BWFG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.94%
4.24%
자본화:
|
볼륨(24시간):