Stockscreener 앱 받기
49.81
1.96%
0.955
Bankwell Financial Group Inc 주식 (BWFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $49.87 | $49.34 | $0.53 | 12,693.0 | +1.53% |
| 2025-12-12 | $49.52 | $48.67 | $0.845 | 74,984.0 | +0.31% |
| 2025-12-11 | $49.03 | $48.22 | $0.81 | 136,937.0 | +1.00% |
| 2025-12-10 | $48.77 | $47.51 | $1.26 | 139,663.0 | +0.86% |
| 2025-12-09 | $48.50 | $47.56 | $0.94 | 36,730.0 | +0.36% |
| 2025-12-08 | $48.03 | $47.50 | $0.5349 | 33,779.0 | +0.65% |
| 2025-12-05 | $47.99 | $47.21 | $0.78 | 21,476.0 | -0.57% |
| 2025-12-04 | $47.89 | $47.29 | $0.60 | 14,689.0 | +0.76% |
| 2025-12-03 | $47.63 | $46.80 | $0.83 | 56,466.0 | +2.21% |
| 2025-12-02 | $46.96 | $46.18 | $0.78 | 39,327.0 | -0.02% |
| 2025-12-01 | $48.95 | $45.62 | $3.33 | 24,271.0 | +0.74% |
| 2025-11-28 | $46.37 | $45.55 | $0.81 | 12,888.0 | -0.17% |
| 2025-11-26 | $46.18 | $45.38 | $0.80 | 23,276.0 | +0.61% |
| 2025-11-25 | $46.11 | $44.62 | $1.49 | 71,469.0 | +2.65% |
| 2025-11-24 | $48.59 | $44.41 | $4.18 | 36,883.0 | -0.74% |
| 2025-11-21 | $45.25 | $43.90 | $1.35 | 27,284.0 | +2.16% |
| 2025-11-20 | $45.27 | $43.69 | $1.58 | 15,697.0 | -0.86% |
| 2025-11-19 | $44.91 | $43.65 | $1.26 | 16,681.0 | +0.93% |
| 2025-11-18 | $44.40 | $43.44 | $0.965 | 18,051.0 | +0.50% |
| 2025-11-17 | $45.48 | $43.47 | $2.01 | 17,495.0 | -3.39% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $49.87 | $45.62 | $4.25 | 591,015.0 | +8.08% |
| 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% |
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% |
1.85%
0.19%
자본화:
|
볼륨(24시간):