Stockscreener 앱 받기
43.08
0.98%
0.42
Bankwell Financial Group Inc 주식 (BWFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $43.31 | $42.12 | $1.19 | 30,462.0 | +0.98% |
| 2025-09-04 | $42.66 | $41.92 | $0.74 | 39,581.0 | +1.74% |
| 2025-09-03 | $42.20 | $41.60 | $0.60 | 34,514.0 | -0.02% |
| 2025-09-02 | $42.30 | $41.55 | $0.7599 | 23,191.0 | -0.80% |
| 2025-08-29 | $42.72 | $42.05 | $0.675 | 17,179.0 | -0.45% |
| 2025-08-28 | $42.90 | $42.10 | $0.80 | 22,436.0 | -0.65% |
| 2025-08-27 | $43.38 | $42.48 | $0.8949 | 26,942.0 | +0.33% |
| 2025-08-26 | $42.64 | $41.52 | $1.12 | 85,545.0 | +1.69% |
| 2025-08-25 | $42.00 | $41.53 | $0.47 | 22,213.0 | +0.56% |
| 2025-08-22 | $41.77 | $40.10 | $1.67 | 59,684.0 | +4.14% |
| 2025-08-21 | $40.48 | $39.53 | $0.95 | 13,710.0 | -0.99% |
| 2025-08-20 | $40.50 | $40.00 | $0.50 | 15,793.0 | +0.52% |
| 2025-08-19 | $41.08 | $40.18 | $0.9045 | 24,184.0 | -0.30% |
| 2025-08-18 | $40.92 | $40.25 | $0.6704 | 23,709.0 | +0.15% |
| 2025-08-15 | $41.15 | $40.11 | $1.04 | 26,088.0 | -1.56% |
| 2025-08-14 | $41.08 | $40.48 | $0.595 | 15,676.0 | -0.64% |
| 2025-08-13 | $41.46 | $40.71 | $0.75 | 22,726.0 | +1.04% |
| 2025-08-12 | $40.95 | $40.00 | $0.95 | 49,343.0 | +2.41% |
| 2025-08-11 | $40.26 | $39.51 | $0.75 | 16,304.0 | -0.20% |
| 2025-08-08 | $39.96 | $39.00 | $0.96 | 26,788.0 | +2.21% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $43.31 | $41.55 | $1.77 | 158,210.0 | +1.89% |
| 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% |
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% |
2.13%
자본화:
|
볼륨(24시간):