Stockscreener 앱 받기
31.59
3.28%
-1.07
시간 외 거래:
31.59
Bankwell Financial Group Inc 주식 (BWFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $32.87 | $31.41 | $1.46 | 31,445.0 | -3.28% |
| 2025-02-06 | $32.66 | $31.46 | $1.20 | 11,934.0 | +3.32% |
| 2025-02-05 | $31.61 | $31.32 | $0.29 | 18,422.0 | +0.32% |
| 2025-02-04 | $31.71 | $30.45 | $1.26 | 13,668.0 | +1.12% |
| 2025-02-03 | $31.16 | $29.75 | $1.41 | 13,268.0 | -0.06% |
| 2025-01-31 | $32.00 | $31.01 | $0.99 | 20,336.0 | -1.48% |
| 2025-01-30 | $31.90 | $31.20 | $0.70 | 15,511.0 | +1.28% |
| 2025-01-29 | $31.27 | $30.69 | $0.58 | 11,472.0 | +2.02% |
| 2025-01-28 | $30.95 | $30.49 | $0.46 | 8,877.0 | +0.66% |
| 2025-01-27 | $31.00 | $29.97 | $1.03 | 17,356.0 | +1.23% |
| 2025-01-24 | $30.75 | $30.02 | $0.7299 | 9,570.0 | -2.24% |
| 2025-01-23 | $30.75 | $29.50 | $1.25 | 23,266.0 | +3.40% |
| 2025-01-22 | $30.07 | $29.35 | $0.725 | 11,526.0 | -0.30% |
| 2025-01-21 | $30.81 | $29.83 | $0.9754 | 7,206.0 | -0.73% |
| 2025-01-17 | $30.89 | $29.35 | $1.54 | 16,617.0 | +1.80% |
| 2025-01-16 | $30.16 | $29.43 | $0.73 | 21,191.0 | -2.89% |
| 2025-01-15 | $30.50 | $29.50 | $1.00 | 11,728.0 | +3.97% |
| 2025-01-14 | $29.24 | $28.21 | $1.03 | 9,437.0 | +3.95% |
| 2025-01-13 | $28.49 | $27.54 | $0.95 | 11,754.0 | +0.57% |
| 2025-01-10 | $28.33 | $27.44 | $0.89 | 13,866.0 | -2.65% |
| 2025-01-08 | $28.88 | $28.50 | $0.38 | 14,457.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $32.87 | $29.75 | $3.12 | 120,182.0 | +1.31% |
| 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% |
0.80%
자본화:
|
볼륨(24시간):