Stockscreener 앱 받기
37.86
2.10%
0.78
시간 외 거래:
37.73
-0.13
-0.34%
Bankwell Financial Group Inc 주식 (BWFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $38.05 | $37.70 | $0.35 | 32,959.0 | +2.10% |
| 2025-07-02 | $37.08 | $36.51 | $0.5661 | 19,306.0 | +1.64% |
| 2025-07-01 | $37.31 | $35.83 | $1.48 | 21,269.0 | +1.25% |
| 2025-06-30 | $40.21 | $36.03 | $4.18 | 11,266.0 | -0.48% |
| 2025-06-27 | $36.87 | $35.90 | $0.97 | 105,699.0 | +0.71% |
| 2025-06-26 | $36.00 | $35.50 | $0.4999 | 20,942.0 | +1.84% |
| 2025-06-25 | $35.70 | $35.30 | $0.40 | 8,910.0 | -1.26% |
| 2025-06-24 | $35.75 | $35.50 | $0.25 | 18,263.0 | +1.19% |
| 2025-06-23 | $35.44 | $34.87 | $0.566 | 16,657.0 | +0.43% |
| 2025-06-20 | $35.30 | $34.76 | $0.54 | 14,646.0 | +1.18% |
| 2025-06-18 | $34.94 | $34.53 | $0.41 | 4,682.0 | +1.37% |
| 2025-06-17 | $34.88 | $34.23 | $0.65 | 12,209.0 | -1.44% |
| 2025-06-16 | $35.35 | $33.85 | $1.50 | 8,892.0 | -0.03% |
| 2025-06-13 | $35.87 | $34.70 | $1.17 | 11,848.0 | -2.98% |
| 2025-06-12 | $35.97 | $35.02 | $0.955 | 10,040.0 | +0.79% |
| 2025-06-11 | $35.74 | $35.12 | $0.6198 | 18,907.0 | +0.28% |
| 2025-06-10 | $35.75 | $35.19 | $0.556 | 13,044.0 | +1.43% |
| 2025-06-09 | $35.89 | $34.83 | $1.06 | 10,196.0 | -1.85% |
| 2025-06-06 | $35.79 | $35.03 | $0.76 | 14,479.0 | +1.86% |
| 2025-06-05 | $35.10 | $34.64 | $0.46 | 9,601.0 | +0.11% |
| 2025-06-04 | $35.27 | $34.88 | $0.3884 | 10,543.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $38.05 | $35.83 | $2.22 | 106,493.0 | +5.08% |
| 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% |
0.55%
자본화:
|
볼륨(24시간):