Stockscreener 앱 받기
52.45
0.36%
-0.19
시장 영업 전:
52.83
0.38
+0.72%
Bankwell Financial Group Inc 주식 (BWFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-04-13 | $52.90 | $52.21 | $0.69 | 81,980.0 | -0.59% |
| 2026-04-10 | $53.52 | $52.41 | $1.12 | 39,598.0 | -0.95% |
| 2026-04-09 | $53.58 | $51.31 | $2.27 | 54,632.0 | +2.44% |
| 2026-04-08 | $52.85 | $51.51 | $1.34 | 56,039.0 | +2.82% |
| 2026-04-07 | $50.72 | $49.20 | $1.52 | 105,294.0 | +1.68% |
| 2026-04-06 | $50.20 | $45.11 | $5.09 | 19,414.0 | +0.91% |
| 2026-04-02 | $49.77 | $48.05 | $1.72 | 24,365.0 | +0.24% |
| 2026-04-01 | $49.79 | $48.38 | $1.41 | 32,991.0 | +1.61% |
| 2026-03-31 | $49.05 | $47.51 | $1.54 | 41,753.0 | +1.10% |
| 2026-03-30 | $47.99 | $47.30 | $0.69 | 21,280.0 | +1.05% |
| 2026-03-27 | $47.99 | $46.65 | $1.34 | 47,821.0 | -1.04% |
| 2026-03-26 | $48.58 | $47.50 | $1.08 | 19,857.0 | +0.15% |
| 2026-03-25 | $48.35 | $46.50 | $1.85 | 25,089.0 | +0.36% |
| 2026-03-24 | $48.20 | $46.91 | $1.29 | 22,781.0 | +0.72% |
| 2026-03-23 | $49.19 | $46.77 | $2.42 | 31,398.0 | +2.02% |
| 2026-03-20 | $46.60 | $45.59 | $1.01 | 89,023.0 | +0.19% |
| 2026-03-19 | $46.91 | $45.19 | $1.72 | 14,981.0 | +1.40% |
| 2026-03-18 | $47.41 | $45.44 | $1.98 | 35,376.0 | -2.47% |
| 2026-03-17 | $48.03 | $46.36 | $1.67 | 30,113.0 | -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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $53.58 | $45.11 | $8.47 | 563,669.0 | +8.10% |
| 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% |
0.48%
0.18%
자본화:
|
볼륨(24시간):