Stockscreener 앱 받기
66.65
1.57%
1.03
시간 외 거래:
66.65
Bankwell Financial Group Inc 주식 (BWFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $66.68 | $64.96 | $1.72 | 91,615.0 | +1.57% |
| 2026-10-01 | $65.79 | $64.01 | $1.78 | 73,332.0 | +1.27% |
| 2026-09-30 | $65.70 | $64.75 | $0.9498 | 111,032.0 | -0.81% |
| 2026-09-29 | $66.37 | $65.03 | $1.34 | 97,135.0 | -1.25% |
| 2026-09-28 | $67.17 | $66.14 | $1.03 | 61,186.0 | -0.48% |
| 2026-09-25 | $66.78 | $65.84 | $0.935 | 39,982.0 | +0.73% |
| 2026-09-24 | $66.89 | $65.19 | $1.70 | 77,420.0 | +0.82% |
| 2026-09-23 | $66.00 | $65.29 | $0.71 | 57,907.0 | -1.06% |
| 2026-09-22 | $66.83 | $65.68 | $1.15 | 67,475.0 | +0.33% |
| 2026-09-21 | $67.37 | $65.75 | $1.62 | 67,385.0 | -1.23% |
| 2026-09-18 | $67.09 | $65.69 | $1.40 | 189,198.0 | -0.09% |
| 2026-09-17 | $67.19 | $66.41 | $0.785 | 72,011.0 | +0.19% |
| 2026-09-16 | $67.90 | $65.44 | $2.46 | 114,024.0 | -1.20% |
| 2026-09-15 | $68.25 | $67.25 | $1.00 | 81,674.0 | -1.10% |
| 2026-09-14 | $68.84 | $67.85 | $0.99 | 42,787.0 | -0.47% |
| 2026-09-11 | $68.58 | $67.33 | $1.25 | 61,045.0 | +1.36% |
| 2026-09-10 | $67.70 | $65.93 | $1.77 | 66,873.0 | +1.41% |
| 2026-09-09 | $67.25 | $65.75 | $1.50 | 79,158.0 | +0.83% |
| 2026-09-08 | $67.30 | $66.05 | $1.25 | 127,072.0 | -1.83% |
| 2026-09-04 | $67.46 | $65.38 | $2.08 | 83,332.0 | +1.87% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $66.68 | $64.01 | $2.67 | 256,562.0 | +2.85% |
| 2026-09 | $68.84 | $63.12 | $5.72 | 1,668,785.0 | -1.43% |
| 2026-08 | $69.59 | $63.42 | $6.17 | 1,235,222.0 | -3.54% |
| 2026-07 | $69.21 | $56.03 | $13.18 | 1,877,750.0 | +16.00% |
| 2026-06 | $59.89 | $50.27 | $9.62 | 1,721,152.0 | +12.29% |
| 2026-05 | $53.01 | $49.97 | $3.04 | 678,006.0 | +1.16% |
| 2026-04 | $53.86 | $45.11 | $8.75 | 1,068,307.0 | +6.60% |
| 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% |
1.05%
0.46%
자본화:
|
볼륨(24시간):