Bankwell Financial Group Inc. Common Stockのデータ

Bankwell Financial Group Inc. Common Stockの基本情報

名前 Bankwell Financial Group Inc. Common Stock
ティッカー BWFG
United States
上場年 2014.0
セクター Finance

Bankwell Financial Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.2 21.0 21.15 21.9 35600.0 21.9
2021-02-12 21.25 20.5 20.5 21.02 123900.0 21.02
2021-02-11 21.25 20.14 20.82 20.4 29000.0 20.4
2021-02-10 21.49 20.59 20.93 20.8 16100.0 20.66
2021-02-09 20.96 20.48 20.89 20.6 17700.0 20.46
2021-02-08 21.61 20.25 20.54 20.75 26500.0 20.61
2021-02-05 20.57 20.31 20.56 20.57 6600.0 20.43
2021-02-04 20.61 19.78 19.9 20.4 89300.0 20.26
2021-02-03 20.45 19.48 19.53 19.96 16600.0 19.83
2021-02-02 19.95 19.34 19.34 19.43 17800.0 19.3
2021-02-01 19.51 19.1 19.44 19.27 15200.0 19.14
2021-01-29 19.54 19.06 19.34 19.45 14600.0 19.32
2021-01-28 21.0 19.25 19.65 19.26 30900.0 19.13
2021-01-27 19.81 19.0 19.59 19.4 27000.0 19.27
2021-01-26 20.68 19.88 20.52 19.99 14300.0 19.86
2021-01-25 20.38 19.85 20.13 20.17 10900.0 20.03
2021-01-22 20.36 19.79 19.86 20.35 24800.0 20.21
2021-01-21 20.33 19.86 20.08 19.9 16600.0 19.77
2021-01-20 20.49 19.9 20.49 20.04 8600.0 19.91
2021-01-19 20.4 19.72 20.4 19.82 19100.0 19.69
2021-01-15 20.64 19.79 19.79 20.12 29200.0 19.98
2021-01-14 20.43 19.4 19.45 20.1 22100.0 19.96
2021-01-13 20.12 19.26 19.45 19.29 18700.0 19.16
2021-01-12 19.6 18.87 19.0 19.57 18500.0 19.44
2021-01-11 19.58 18.71 19.1 19.05 49600.0 18.92
2021-01-08 19.65 19.18 19.63 19.37 15100.0 19.24
2021-01-07 20.04 19.74 19.9 19.77 14800.0 19.64
2021-01-06 20.32 19.24 19.24 19.71 25500.0 19.58
2021-01-05 19.25 18.75 19.1 18.75 19900.0 18.62
2021-01-04 19.83 18.97 19.83 18.97 11700.0 18.84
2020-12-31 19.98 19.18 19.71 19.55 15200.0 19.42
2020-12-30 19.0 18.66 18.66 18.95 5400.0 18.82
2020-12-29 18.74 18.22 18.74 18.45 12300.0 18.33
2020-12-28 18.88 18.68 18.75 18.75 27800.0 18.62
2020-12-24 18.71 18.44 18.71 18.46 5200.0 18.34
2020-12-23 18.67 18.5 18.5 18.6 8500.0 18.47
2020-12-22 18.75 18.51 18.75 18.51 3500.0 18.39
2020-12-21 18.93 18.5 18.93 18.6 18400.0 18.47
2020-12-18 20.16 18.99 20.16 18.99 46800.0 18.86
2020-12-17 20.1 19.31 19.83 20.07 11500.0 19.93
2020-12-16 20.27 19.56 20.27 19.63 16500.0 19.5
2020-12-15 20.37 19.84 19.84 20.14 15300.0 20.0
2020-12-14 20.22 19.71 20.0 19.71 11400.0 19.58
2020-12-11 20.0 19.7 19.9 20.0 4200.0 19.87
2020-12-10 20.03 19.76 19.8 19.82 10900.0 19.69
2020-12-09 20.0 19.64 19.87 19.69 15600.0 19.56
2020-12-08 19.84 19.4 19.57 19.84 8200.0 19.71
2020-12-07 20.0 19.49 19.87 19.49 12800.0 19.36
2020-12-04 19.95 19.27 19.27 19.58 7600.0 19.45
2020-12-03 19.26 18.92 18.92 19.02 3400.0 18.89
2020-12-02 19.05 18.58 18.58 18.71 9700.0 18.58
2020-12-01 18.56 18.31 18.56 18.35 19700.0 18.23
2020-11-30 18.49 18.27 18.4 18.3 14500.0 18.18
2020-11-27 18.6 18.22 18.56 18.29 4800.0 18.17
2020-11-25 19.22 18.7 18.7 18.74 6100.0 18.61
2020-11-24 19.5 18.67 18.76 19.14 22600.0 19.01
2020-11-23 18.7 18.33 18.33 18.5 10500.0 18.38
2020-11-20 18.29 18.01 18.01 18.13 7500.0 18.01
2020-11-19 18.35 17.92 18.17 18.35 11200.0 18.23
2020-11-18 18.35 17.99 18.08 17.99 6600.0 17.87
2020-11-17 18.23 18.05 18.11 18.07 6400.0 17.95
2020-11-16 18.49 17.52 17.6 18.2 15900.0 18.08
2020-11-13 17.49 17.17 17.2 17.18 26900.0 17.06
2020-11-12 17.24 16.8 17.24 17.16 10700.0 17.04
2020-11-11 17.15 17.0 17.05 17.1 8800.0 16.85
2020-11-10 17.45 16.88 17.09 17.19 32300.0 16.93
2020-11-09 17.31 16.48 16.62 16.79 27900.0 16.54
2020-11-06 15.75 15.6 15.6 15.69 7900.0 15.46
2020-11-05 16.23 15.57 15.57 15.76 7700.0 15.53
2020-11-04 17.32 15.35 16.56 15.51 12100.0 15.28
2020-11-03 17.69 16.38 16.95 16.9 19300.0 16.65
2020-11-02 16.91 16.55 16.75 16.9 7900.0 16.65
2020-10-30 16.77 15.95 15.95 16.5 16000.0 16.25
2020-10-29 15.82 15.31 15.61 15.82 5600.0 15.58
2020-10-28 15.69 15.45 15.45 15.63 11900.0 15.4
2020-10-27 16.36 15.87 16.31 15.87 2700.0 15.63
2020-10-26 16.83 15.91 16.05 16.65 5200.0 16.4
2020-10-23 16.41 15.95 15.95 16.17 22200.0 15.93
2020-10-22 16.03 15.46 15.55 15.86 12000.0 15.62
2020-10-21 15.69 15.4 15.4 15.68 5300.0 15.45
2020-10-20 15.7 15.55 15.55 15.64 5100.0 15.41
2020-10-19 15.48 15.25 15.25 15.33 5300.0 15.1
2020-10-16 15.34 15.07 15.25 15.12 4800.0 14.9
2020-10-15 15.34 15.0 15.0 15.34 32100.0 15.11
2020-10-14 15.56 15.01 15.56 15.09 5800.0 14.87
2020-10-13 15.4 15.39 15.39 15.4 1300.0 15.17
2020-10-12 15.6 15.11 15.11 15.5 49700.0 15.27
2020-10-09 15.3 15.2 15.2 15.3 4500.0 15.07
2020-10-08 15.33 15.06 15.33 15.06 13600.0 14.84
2020-10-07 15.3 15.15 15.18 15.15 20500.0 14.92
2020-10-06 15.25 15.0 15.04 15.03 15300.0 14.81
2020-10-05 15.34 15.02 15.34 15.03 8700.0 14.81
2020-10-02 15.0 14.2 14.2 14.96 4400.0 14.74
2020-10-01 14.99 14.25 14.43 14.35 15700.0 14.14
2020-09-30 14.56 14.08 14.44 14.15 12700.0 13.94
2020-09-29 15.05 14.25 15.04 14.42 11400.0 14.21
2020-09-28 15.36 14.84 14.98 14.85 6500.0 14.63
2020-09-25 14.87 14.22 14.3 14.87 11200.0 14.65
2020-09-24 14.96 14.11 14.6 14.44 14400.0 14.23
2020-09-23 15.39 14.57 15.39 14.57 13200.0 14.35
2020-09-22 15.51 14.57 15.1 15.51 17300.0 15.28
2020-09-21 15.18 14.78 15.18 15.15 20700.0 14.92
2020-09-18 15.63 15.3 15.45 15.5 35000.0 15.27
2020-09-17 15.5 15.08 15.28 15.42 11600.0 15.19
2020-09-16 15.87 15.12 15.12 15.49 9700.0 15.26
2020-09-15 15.59 14.95 14.95 15.35 6500.0 15.12
2020-09-14 15.54 15.25 15.54 15.47 3400.0 15.24
2020-09-11 15.6 15.15 15.55 15.16 3700.0 14.93
2020-09-10 15.5 15.21 15.29 15.46 3100.0 15.23
2020-09-09 15.7 15.25 15.52 15.59 15100.0 15.36
2020-09-08 15.66 15.26 15.46 15.27 5000.0 15.04
2020-09-04 15.75 15.11 15.32 15.68 8100.0 15.45
2020-09-03 15.74 14.78 15.54 15.11 11800.0 14.89
2020-09-02 15.75 15.25 15.35 15.67 7300.0 15.44
2020-09-01 15.53 15.21 15.53 15.49 6600.0 15.26
2020-08-31 15.95 15.55 15.93 15.6 11000.0 15.37
2020-08-28 16.07 15.27 15.27 16.01 6700.0 15.77
2020-08-27 15.84 15.01 15.78 15.6 8300.0 15.37
2020-08-26 15.78 15.19 15.23 15.62 4900.0 15.39
2020-08-25 15.95 15.64 15.76 15.9 3000.0 15.66
2020-08-24 15.84 15.04 15.29 15.6 9900.0 15.37
2020-08-21 15.78 15.1 15.78 15.1 22100.0 14.88
2020-08-20 16.08 15.17 15.46 15.78 25500.0 15.55
2020-08-19 15.91 15.48 15.5 15.65 7700.0 15.42
2020-08-18 15.98 15.5 15.5 15.6 11200.0 15.37
2020-08-17 15.99 15.35 15.46 15.55 8200.0 15.32
2020-08-14 15.89 15.57 15.73 15.82 3900.0 15.58
2020-08-13 15.87 15.73 15.86 15.87 6200.0 15.63
2020-08-12 16.17 16.02 16.15 16.1 14600.0 15.72
2020-08-11 16.24 15.72 15.72 15.99 56600.0 15.62
2020-08-10 16.23 15.45 15.45 15.46 9200.0 15.1
2020-08-07 16.06 15.3 15.3 15.42 6700.0 15.06
2020-08-06 15.7 15.22 15.59 15.22 7900.0 14.86
2020-08-05 15.7 15.11 15.11 15.7 4900.0 15.33
2020-08-04 15.34 14.91 15.3 14.97 12400.0 14.62
2020-08-03 15.4 14.9 14.9 15.03 9700.0 14.68
2020-07-31 15.64 14.9 15.35 14.9 8300.0 14.55
2020-07-30 15.69 15.36 15.52 15.5 7100.0 15.14
2020-07-29 15.99 15.53 15.69 15.86 6600.0 15.49
2020-07-28 15.86 15.52 15.86 15.52 4800.0 15.16
2020-07-27 16.0 15.71 15.71 16.0 3200.0 15.63
2020-07-24 15.95 15.61 15.9 15.61 5700.0 15.24
2020-07-23 16.1 15.71 15.9 15.84 2000.0 15.47
2020-07-22 16.11 15.42 15.89 15.93 5700.0 15.56
2020-07-21 16.36 15.79 16.13 15.89 8800.0 15.52
2020-07-20 16.24 15.66 15.99 15.96 7900.0 15.59
2020-07-17 16.36 15.65 15.96 15.83 8000.0 15.46
2020-07-16 16.24 15.66 15.66 16.0 14800.0 15.63
2020-07-15 15.8 15.26 15.49 15.76 26800.0 15.39
2020-07-14 15.18 14.9 15.02 15.18 7300.0 14.82
2020-07-13 15.34 14.9 14.9 15.21 19200.0 14.85
2020-07-10 14.86 14.42 14.68 14.86 13400.0 14.51
2020-07-09 15.51 14.25 15.44 14.56 40300.0 14.22
2020-07-08 15.41 14.85 15.26 15.38 11100.0 15.02
2020-07-07 15.92 15.32 15.75 15.4 23600.0 15.04
2020-07-06 16.1 15.75 16.1 15.87 3900.0 15.5
2020-07-02 16.09 15.7 16.09 15.9 10600.0 15.53
2020-07-01 16.1 15.71 15.9 15.81 11200.0 15.44
2020-06-30 16.06 15.57 16.05 15.9 21900.0 15.53
2020-06-29 16.63 15.67 15.67 16.0 43800.0 15.63
2020-06-26 16.83 14.55 14.9 15.8 120700.0 15.43
2020-06-25 15.0 14.78 14.78 14.95 34100.0 14.6
2020-06-24 15.29 14.84 15.01 14.94 56800.0 14.59
2020-06-23 15.3 15.07 15.11 15.09 5300.0 14.74
2020-06-22 15.29 14.95 14.99 15.18 10400.0 14.82
2020-06-19 15.83 14.93 15.59 14.94 36000.0 14.59
2020-06-18 15.52 15.21 15.28 15.34 6600.0 14.98
2020-06-17 16.19 15.27 15.78 15.27 11500.0 14.91
2020-06-16 15.98 15.5 15.79 15.84 14700.0 15.47
2020-06-15 15.6 14.93 15.03 15.51 27100.0 15.15
2020-06-12 15.76 15.2 15.76 15.37 92800.0 15.01
2020-06-11 15.37 15.08 15.25 15.23 55400.0 14.87
2020-06-10 16.2 15.72 16.16 15.72 26800.0 15.35
2020-06-09 16.51 15.9 16.01 16.16 13300.0 15.78
2020-06-08 16.65 15.46 15.83 16.36 80100.0 15.98
2020-06-05 15.58 14.9 14.9 15.4 59900.0 15.04
2020-06-04 14.87 14.5 14.58 14.65 20900.0 14.31
2020-06-03 14.9 14.66 14.9 14.68 24900.0 14.34
2020-06-02 14.9 14.68 14.87 14.7 28200.0 14.36
2020-06-01 15.11 14.55 14.79 14.55 31100.0 14.21
2020-05-29 14.89 14.41 14.61 14.64 14600.0 14.3
2020-05-28 15.1 14.7 15.0 14.7 52500.0 14.36
2020-05-27 15.29 14.61 14.7 14.97 42000.0 14.62
2020-05-26 14.9 14.5 14.67 14.72 25300.0 14.38
2020-05-22 14.59 14.24 14.5 14.39 37200.0 14.05
2020-05-21 14.56 14.39 14.49 14.45 17600.0 14.11
2020-05-20 14.91 14.34 14.74 14.5 27200.0 14.16
2020-05-19 14.56 14.01 14.31 14.3 52000.0 13.96
2020-05-18 14.63 13.51 14.42 14.48 64400.0 14.14
2020-05-15 14.08 13.59 13.59 13.96 28900.0 13.63
2020-05-14 13.76 12.51 13.74 13.59 30800.0 13.13
2020-05-13 14.45 14.0 14.01 14.11 30100.0 13.64
2020-05-12 14.29 14.1 14.27 14.11 15600.0 13.64
2020-05-11 15.03 13.88 14.46 14.2 23900.0 13.72
2020-05-08 14.89 13.79 14.76 14.54 31500.0 14.05
2020-05-07 14.75 13.37 14.03 14.75 13800.0 14.26
2020-05-06 14.15 13.36 14.15 13.83 16300.0 13.37
2020-05-05 14.67 13.46 14.38 14.21 10800.0 13.73
2020-05-04 14.36 13.29 13.29 14.35 13300.0 13.87
2020-05-01 14.74 13.7 14.74 13.81 41500.0 13.35
2020-04-30 16.18 14.87 15.75 15.25 10700.0 14.74
2020-04-29 16.75 15.94 16.0 16.44 47900.0 15.89
2020-04-28 16.0 15.61 15.99 16.0 12700.0 15.46
2020-04-27 16.08 14.96 14.96 15.59 12900.0 15.07
2020-04-24 15.41 14.6 15.21 14.69 16000.0 14.2
2020-04-23 15.5 15.0 15.12 15.31 10500.0 14.8
2020-04-22 16.0 15.0 16.0 15.28 4900.0 14.77
2020-04-21 17.17 14.97 15.61 15.9 11300.0 15.37
2020-04-20 17.79 15.64 16.66 16.31 37200.0 15.76
2020-04-17 15.87 13.66 13.66 15.87 11200.0 15.34
2020-04-16 14.3 12.64 13.84 13.33 34900.0 12.88
2020-04-15 14.75 13.9 14.51 13.97 28000.0 13.5
2020-04-14 15.58 14.99 15.58 15.04 16300.0 14.54
2020-04-13 15.84 14.81 15.84 15.34 4200.0 14.83
2020-04-09 16.21 14.88 15.79 16.0 15200.0 15.46
2020-04-08 14.85 13.91 13.99 14.83 23500.0 14.33
2020-04-07 13.98 13.17 13.24 13.68 27900.0 13.22
2020-04-06 13.24 12.8 12.8 13.24 28600.0 12.8
2020-04-03 13.24 12.76 13.15 12.76 13400.0 12.33
2020-04-02 14.38 12.07 13.17 12.99 28700.0 12.55
2020-04-01 14.61 13.02 14.57 13.02 20400.0 12.58
2020-03-31 15.52 14.16 15.52 15.26 41000.0 14.75
2020-03-30 16.03 15.15 15.87 15.78 13600.0 15.25
2020-03-27 16.51 15.03 16.51 15.83 22600.0 15.3
2020-03-26 18.1 16.0 17.83 17.37 36700.0 16.79
2020-03-25 18.22 16.41 16.41 17.46 23600.0 16.88
2020-03-24 17.33 15.58 15.96 16.51 43200.0 15.96
2020-03-23 15.47 14.51 15.41 14.65 27100.0 14.16
2020-03-20 16.16 15.5 16.13 16.0 34900.0 15.46
2020-03-19 16.72 15.52 15.52 16.21 28400.0 15.67
2020-03-18 17.17 15.5 16.34 15.51 40300.0 14.99
2020-03-17 18.86 17.0 17.0 18.0 34400.0 17.4
2020-03-16 17.3 16.2 16.58 17.04 24100.0 16.47
2020-03-13 19.44 18.1 18.52 18.95 31100.0 18.32
2020-03-12 19.99 17.43 19.99 17.75 32700.0 17.16
2020-03-11 21.58 19.88 21.58 19.99 54300.0 19.32
2020-03-10 23.37 19.83 22.23 21.26 38200.0 20.55
2020-03-09 23.94 21.55 23.94 21.79 36400.0 21.06
2020-03-06 25.92 24.54 25.69 24.66 29700.0 23.83
2020-03-05 27.25 26.01 27.25 26.11 28900.0 25.24
2020-03-04 27.63 27.11 27.11 27.63 4300.0 26.7
2020-03-03 28.27 26.97 28.08 27.2 22500.0 26.29
2020-03-02 28.72 27.79 28.47 28.18 9200.0 27.24
2020-02-28 28.48 27.79 27.97 28.47 26900.0 27.52
2020-02-27 28.76 28.22 28.43 28.43 24000.0 27.48
2020-02-26 28.83 28.58 28.83 28.78 2600.0 27.82
2020-02-25 29.0 28.5 29.0 28.8 13500.0 27.84
2020-02-24 29.1 28.45 28.45 28.96 23500.0 27.99
2020-02-21 29.24 28.67 29.1 29.03 3800.0 28.06
2020-02-20 29.2 28.92 28.96 29.01 3700.0 28.04
2020-02-19 28.95 28.83 28.83 28.95 1200.0 27.98
2020-02-18 29.26 28.28 28.79 29.2 6600.0 28.22