Stockscreener 앱 받기
48.42
0.73%
0.35
Bankwell Financial Group Inc 주식 (BWFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-02-03 | $50.00 | $46.18 | $3.82 | 37,236.0 | +1.51% |
| 2026-02-02 | $50.00 | $47.19 | $2.81 | 40,495.0 | +1.58% |
| 2026-01-30 | $48.83 | $46.73 | $2.10 | 40,911.0 | +0.88% |
| 2026-01-29 | $48.28 | $46.78 | $1.50 | 24,500.0 | +1.66% |
| 2026-01-28 | $48.00 | $46.39 | $1.61 | 23,390.0 | -1.59% |
| 2026-01-27 | $47.81 | $47.25 | $0.56 | 18,334.0 | +0.17% |
| 2026-01-26 | $47.78 | $46.64 | $1.14 | 24,033.0 | +0.63% |
| 2026-01-23 | $49.03 | $47.02 | $2.01 | 20,978.0 | -3.60% |
| 2026-01-22 | $50.19 | $48.73 | $1.45 | 25,858.0 | +0.08% |
| 2026-01-21 | $49.20 | $47.73 | $1.46 | 40,910.0 | +4.25% |
| 2026-01-20 | $48.05 | $46.81 | $1.24 | 24,906.0 | -1.36% |
| 2026-01-16 | $48.62 | $47.00 | $1.61 | 36,491.0 | -0.67% |
| 2026-01-15 | $48.19 | $46.98 | $1.21 | 20,891.0 | +2.47% |
| 2026-01-14 | $47.02 | $46.05 | $0.9649 | 38,798.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $51.43 | $46.18 | $5.25 | 331,593.0 | +0.48% |
| 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% |
3.65%
0.34%
자본화:
|
볼륨(24시간):