XNAS
Datos históricos de Bankwell Financial Group, Inc.
Bankwell Financial Group, Inc. · BWFG
$64.74
▲ +0.02 (+0.03%)
Última operación · 10/10/2026, 22:44:00 UTC
- Variación en el periodo
- +53.51%
- Máximo
- US$69.59
- 3 de agosto de 2026
- Mínimo
- US$40.45
- 16 de octubre de 2025
- Volumen medio diario
- 0.05 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 65.31 | 65.39 | 64.52 | 64.72 | −1.43% | 39,755.465 |
| 8 oct 2026 | 65.28 | 66.20 | 64.92 | 65.66 | +0.52% | 32,504.338 |
| 7 oct 2026 | 65.45 | 65.55 | 64.87 | 65.32 | −0.77% | 38,193.31 |
| 6 oct 2026 | 66.25 | 66.59 | 65.80 | 65.83 | −0.48% | 48,617.055 |
| 5 oct 2026 | 66.55 | 66.69 | 65.70 | 66.15 | −0.75% | 53,544.714 |
| 2 oct 2026 | 66.00 | 66.68 | 64.96 | 66.65 | +1.57% | 91,616.774 |
| 1 oct 2026 | 64.51 | 65.79 | 64.01 | 65.62 | +1.27% | 73,333.294 |
| 30 sep 2026 | 65.48 | 65.70 | 64.75 | 64.80 | −0.81% | 111,032.046 |
| 29 sep 2026 | 66.27 | 66.37 | 65.03 | 65.33 | −1.25% | 97,136.323 |
| 28 sep 2026 | 66.45 | 67.17 | 66.14 | 66.16 | −0.48% | 61,186.053 |
| 25 sep 2026 | 66.27 | 66.78 | 65.84 | 66.48 | +0.73% | 39,983.688 |
| 24 sep 2026 | 65.64 | 66.90 | 65.19 | 66.00 | +0.82% | 77,456.159 |
| 23 sep 2026 | 65.75 | 66.00 | 65.29 | 65.46 | −1.06% | 57,900.514 |
| 22 sep 2026 | 66.20 | 66.83 | 65.68 | 66.16 | +0.33% | 67,475.633 |
| 21 sep 2026 | 66.85 | 67.37 | 65.75 | 65.94 | −1.23% | 69,111.032 |
| 18 sep 2026 | 66.33 | 67.09 | 65.69 | 66.76 | −0.09% | 189,198.609 |
| 17 sep 2026 | 67.08 | 67.20 | 66.41 | 66.82 | +0.19% | 72,012.628 |
| 16 sep 2026 | 67.15 | 67.90 | 65.45 | 66.69 | −1.20% | 114,025.557 |
| 15 sep 2026 | 68.25 | 68.25 | 67.25 | 67.50 | −1.10% | 81,675.532 |
| 14 sep 2026 | 68.57 | 68.84 | 67.85 | 68.25 | −0.47% | 42,794.966 |
| 11 sep 2026 | 68.11 | 68.58 | 67.33 | 68.57 | +1.36% | 61,046.265 |
| 10 sep 2026 | 66.66 | 67.70 | 65.93 | 67.65 | +1.41% | 66,884.573 |
| 9 sep 2026 | 66.16 | 67.25 | 65.75 | 66.71 | +0.83% | 79,159.317 |
| 8 sep 2026 | 67.00 | 67.30 | 66.05 | 66.16 | −1.83% | 128,135.696 |
| 4 sep 2026 | 66.02 | 67.46 | 65.38 | 67.39 | +1.87% | 83,333.008 |
| 3 sep 2026 | 66.47 | 66.90 | 65.56 | 66.15 | +0.41% | 55,371.881 |
| 2 sep 2026 | 65.80 | 66.54 | 63.12 | 65.88 | +0.64% | 72,367.472 |
| 1 sep 2026 | 65.59 | 65.77 | 63.98 | 65.46 | −0.43% | 44,352.779 |
| 31 ago 2026 | 66.36 | 66.56 | 65.04 | 65.74 | −1.23% | 43,375.857 |
| 28 ago 2026 | 66.23 | 67.29 | 65.60 | 66.56 | +0.36% | 59,119.329 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.