Hot Features
프리미엄
Bankwell Financial Group Inc (BWFG)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.3772 | -7.52821656132 | 31.5772 | 31.9127 | 29.33 | 24484 | 29.99702774 | CS |
| 4 | -2.45 | -7.74091627172 | 31.65 | 33.1235 | 29.33 | 13758 | 30.64771249 | CS |
| 12 | -3.4 | -10.4294478528 | 32.6 | 33.27 | 27.44 | 14418 | 30.67460726 | CS |
| 26 | 0.16 | 0.550964187328 | 29.04 | 35.2464 | 27.44 | 15137 | 30.81108647 | CS |
| 52 | 3.81 | 15.0059078377 | 25.39 | 35.2464 | 22.47 | 14149 | 28.24996469 | CS |
| 156 | -4.42 | -13.1469363474 | 33.62 | 36.87 | 21.22 | 20370 | 29.3543425 | CS |
| 260 | 6.97 | 31.3540260909 | 22.23 | 36.87 | 12.07 | 21395 | 26.99213136 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 30.06 | 0.01 | 0.03 | 29.505 | 30.19 | 29.39 | 15726 |
| 1741304100 | 30.05 | -0.02 | -0.07 | 30 | 30.07 | 29.8169 | 8423 |
| 1741217700 | 30.07 | 0.19 | 0.64 | 30.5457 | 30.5457 | 29.93 | 7900 |
| 1741131300 | 29.88 | -1.22 | -3.92 | 31.24 | 31.24 | 29.88 | 83354 |
| 1741044900 | 31.1 | -0.59 | -1.86 | 31.5772 | 31.9127 | 31.1 | 7019 |
| 1740785700 | 31.69 | 0.68 | 2.19 | 31.125 | 31.69 | 31.01 | 9091 |
| 1740699300 | 31.01 | -0.36 | -1.15 | 31.17 | 31.17 | 30.93 | 9614 |
| 1740612900 | 31.37 | 0.3 | 0.97 | 30.97 | 31.37 | 30.97 | 7762 |
| 1740526500 | 31.07 | 0.56 | 1.84 | 30.91 | 31.21 | 30.6 | 11801 |
| 1740440100 | 30.51 | -0.1 | -0.33 | 31.1535 | 31.1535 | 30.51 | 10701 |
| 1740180900 | 30.61 | -0.63 | -2.02 | 31.61 | 31.65 | 30.61 | 11388 |
| 1740094500 | 31.24 | -0.4 | -1.26 | 31.5 | 31.66 | 31.15 | 9530 |
| 1740008100 | 31.64 | 0.09 | 0.29 | 31.45 | 31.64 | 31.35 | 8938 |
| 1739921700 | 31.55 | 0.23 | 0.73 | 31.25 | 31.75 | 31.25 | 7617 |
| 1739576100 | 31.32 | 0.14 | 0.45 | 31.48 | 31.69 | 31.2901 | 6908 |
| 1739489700 | 31.18 | 0.19 | 0.61 | 31.36 | 31.37 | 30.77 | 6299 |
| 1739403300 | 30.99 | -0.48 | -1.53 | 31.08 | 31.24 | 30.9 | 9489 |
| 1739316900 | 31.47 | -0.09 | -0.29 | 31.27 | 31.555 | 31 | 20435 |
| 1739230500 | 31.56 | -0.03 | -0.09 | 31.65 | 33.1235 | 31.47 | 9403 |
| 1738971300 | 31.59 | -1.07 | -3.28 | 32.4 | 32.869999 | 31.41 | 30837 |
| 1738884900 | 32.659999 | 1.05 | 3.32 | 31.75 | 32.659999 | 31.46 | 12070 |
| 1738798500 | 31.61 | 0.1 | 0.32 | 31.75 | 31.75 | 31.32 | 18422 |
| 1738712100 | 31.51 | 0.35 | 1.12 | 30.66 | 31.71 | 30.45 | 14668 |
| 1738625700 | 31.16 | -0.02 | -0.06 | 30.57 | 31.16 | 30.52 | 10669 |
| 1738366500 | 31.18 | -0.47 | -1.48 | 31.7 | 32 | 31.01 | 20751 |
| 1738280100 | 31.65 | 0.4 | 1.28 | 31.22 | 31.9 | 31.2 | 15511 |
| 1738193700 | 31.25 | 0.62 | 2.02 | 30.88 | 31.27 | 30.69 | 11760 |
| 1738107300 | 30.63 | 0.2 | 0.66 | 30.66 | 30.95 | 30.49 | 10350 |
| 1738020900 | 30.43 | 0.37 | 1.23 | 30.31 | 31 | 30.27 | 16865 |
| 1737761700 | 30.06 | 0.32 | 1.08 | 30.45 | 30.7499 | 30.02 | 9570 |
| 1737675300 | 29.74 | 0 | 0.00 | 29.74 | 29.74 | 29.74 | 0 |
| 1737588900 | 29.74 | -0.09 | -0.30 | 29.99 | 30.075 | 29.35 | 11677 |
| 1737502500 | 29.83 | -0.22 | -0.73 | 30.43 | 30.8054 | 29.83 | 7280 |
| 1737156900 | 30.05 | 0.53 | 1.80 | 29.8 | 30.89 | 29.35 | 17154 |
| 1737070500 | 29.52 | -0.88 | -2.89 | 30.11 | 30.16 | 29.43 | 21962 |
| 1736984100 | 30.4 | 1.16 | 3.97 | 29.5 | 30.5 | 29.5 | 11882 |
| 1736897700 | 29.24 | 1.11 | 3.95 | 28.21 | 29.24 | 28.21 | 10054 |
| 1736811300 | 28.13 | 0.16 | 0.57 | 27.54 | 28.49 | 27.54 | 12072 |
| 1736552100 | 27.97 | -0.76 | -2.65 | 28.2 | 28.31 | 27.44 | 14290 |
| 1736379300 | 28.73 | 0.03 | 0.10 | 28.6 | 28.88 | 28.45 | 14679 |
| 1736292900 | 28.7 | -0.78 | -2.65 | 29.25 | 29.25 | 28.51 | 17447 |
| 1736206500 | 29.48 | -0.7 | -2.32 | 30.2 | 30.3499 | 29.41 | 16801 |
| 1735947300 | 30.18 | -0.12 | -0.40 | 30.66 | 30.66 | 30.08 | 11831 |
| 1735860900 | 30.3 | -0.85 | -2.73 | 31.4 | 31.62 | 30.21 | 20329 |
| 1735688100 | 31.15 | -0.14 | -0.45 | 31.49 | 31.8568 | 31 | 11195 |
| 1735601700 | 31.29 | -0.07 | -0.22 | 31.25 | 31.68 | 31 | 7853 |
| 1735342500 | 31.36 | -0.45 | -1.41 | 31.96 | 31.96 | 31.3 | 14834 |
| 1735256100 | 31.81 | 0.24 | 0.76 | 31.35 | 31.88 | 31.35 | 7173 |
| 1735077840 | 31.57 | 0.48 | 1.54 | 31.28 | 32.13 | 31.24 | 19553 |
| 1734996900 | 31.09 | -0.91 | -2.84 | 31.7 | 32.189999 | 31.02 | 18454 |
| 1734737700 | 32 | 1.39 | 4.54 | 30.73 | 32.415 | 30.73 | 30906 |
| 1734651300 | 30.61 | 0.08 | 0.26 | 32.4544 | 32.4544 | 30.6 | 11458 |
| 1734564900 | 30.53 | -1.94 | -5.97 | 32.284999 | 32.869999 | 30.43 | 15959 |
| 1734478500 | 32.47 | -0.65 | -1.96 | 33.1 | 33.1 | 32.47 | 11674 |
| 1734392100 | 33.119999 | 0.48 | 1.47 | 32.6 | 33.27 | 32.6 | 9188 |
| 1734132900 | 32.64 | 0.01 | 0.03 | 32.31 | 32.75 | 32.299999 | 10824 |
| 1734046500 | 32.63 | -0.64 | -1.92 | 32.729999 | 32.729999 | 32.595 | 6487 |
| 1733960100 | 33.27 | 0.64 | 1.96 | 32.869999 | 33.369999 | 32.869999 | 21100 |
| 1733873700 | 32.63 | -0.01 | -0.03 | 32.5 | 33.39 | 32.5 | 18781 |
