Bankwell Financial Group, Inc. BWFG
NASDAQ · Vereinigte Staaten · Finanzen
$66,65+1,03 (+1,57 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $65,62 | +1,27 % | $64,51 | $65,79 | $64,01 | 73,30K |
| 2026-09-30 | $64,80 | -0,81 % | $65,48 | $65,70 | $64,75 | 111,00K |
| 2026-09-29 | $65,33 | -1,25 % | $66,27 | $66,37 | $65,03 | 97,10K |
| 2026-09-28 | $66,16 | -0,48 % | $66,45 | $67,17 | $66,14 | 61,20K |
| 2026-09-25 | $66,48 | +0,73 % | $66,27 | $66,78 | $65,84 | 40,00K |
| 2026-09-24 | $66,00 | +0,82 % | $65,64 | $66,90 | $65,19 | 77,50K |
| 2026-09-23 | $65,46 | -1,06 % | $65,75 | $66,00 | $65,29 | 57,90K |
| 2026-09-22 | $66,16 | +0,33 % | $66,20 | $66,83 | $65,68 | 67,50K |
| 2026-09-21 | $65,94 | -1,23 % | $66,85 | $67,37 | $65,75 | 69,10K |
| 2026-09-18 | $66,76 | -0,09 % | $66,33 | $67,09 | $65,69 | 189,20K |
| 2026-09-17 | $66,82 | +0,19 % | $67,08 | $67,20 | $66,41 | 72,00K |
| 2026-09-16 | $66,69 | -1,20 % | $67,15 | $67,90 | $65,45 | 114,00K |
| 2026-09-15 | $67,50 | -1,10 % | $68,25 | $68,25 | $67,25 | 81,70K |
| 2026-09-14 | $68,25 | -0,47 % | $68,57 | $68,84 | $67,85 | 42,80K |
| 2026-09-11 | $68,57 | +1,36 % | $68,11 | $68,58 | $67,33 | 61,00K |
| 2026-09-10 | $67,65 | +1,41 % | $66,66 | $67,70 | $65,93 | 66,90K |
| 2026-09-09 | $66,71 | +0,83 % | $66,16 | $67,25 | $65,75 | 79,20K |
| 2026-09-08 | $66,16 | -1,83 % | $67,00 | $67,30 | $66,05 | 128,10K |
| 2026-09-04 | $67,39 | +1,87 % | $66,02 | $67,46 | $65,38 | 83,30K |
| 2026-09-03 | $66,15 | +0,41 % | $66,47 | $66,90 | $65,56 | 55,40K |
| 2026-09-02 | $65,88 | +0,64 % | $65,80 | $66,54 | $63,12 | 72,40K |
| 2026-09-01 | $65,46 | -0,43 % | $65,59 | $65,77 | $63,98 | 44,40K |
| 2026-08-31 | $65,74 | -1,23 % | $66,36 | $66,56 | $65,04 | 43,40K |
| 2026-08-28 | $66,56 | +0,36 % | $66,23 | $67,29 | $65,60 | 59,10K |
| 2026-08-27 | $66,32 | +1,02 % | $65,07 | $66,50 | $63,42 | 65,50K |
| 2026-08-26 | $65,65 | -0,15 % | $65,75 | $66,85 | $65,32 | 69,00K |
| 2026-08-25 | $65,75 | -1,14 % | $66,69 | $66,70 | $65,49 | 33,50K |
| 2026-08-24 | $66,51 | +0,32 % | $66,20 | $67,00 | $66,00 | 41,90K |
| 2026-08-21 | $66,30 | +0,36 % | $66,35 | $67,07 | $65,27 | 83,90K |
| 2026-08-20 | $66,06 | +0,64 % | $65,41 | $66,44 | $65,00 | 66,10K |
| 2026-08-19 | $65,64 | -2,65 % | $67,50 | $67,91 | $65,64 | 61,50K |
| 2026-08-18 | $67,43 | -0,34 % | $67,60 | $68,06 | $67,01 | 59,20K |
| 2026-08-17 | $67,66 | -0,69 % | $68,00 | $68,38 | $67,41 | 57,60K |
| 2026-08-14 | $68,13 | +0,19 % | $68,00 | $69,22 | $66,27 | 85,90K |
| 2026-08-13 | $68,00 | +0,01 % | $68,08 | $68,84 | $67,75 | 61,40K |
| 2026-08-12 | $67,99 | 0,00 % | $68,14 | $69,06 | $67,90 | 61,70K |
| 2026-08-11 | $67,99 | +1,74 % | $67,05 | $68,09 | $66,90 | 40,50K |
| 2026-08-10 | $66,83 | -0,10 % | $67,57 | $67,57 | $66,15 | 42,60K |
| 2026-08-07 | $66,90 | +0,04 % | $66,84 | $66,92 | $65,64 | 46,30K |
| 2026-08-06 | $66,87 | -0,52 % | $66,98 | $67,60 | $66,41 | 53,20K |
| 2026-08-05 | $67,22 | -0,27 % | $67,41 | $67,60 | $66,60 | 51,00K |
| 2026-08-04 | $67,40 | -0,18 % | $67,25 | $68,20 | $67,16 | 69,60K |
| 2026-08-03 | $67,52 | -0,92 % | $68,75 | $69,59 | $67,39 | 82,30K |
| 2026-07-31 | $68,15 | +0,65 % | $67,40 | $69,21 | $66,02 | 51,30K |
| 2026-07-30 | $67,71 | -0,51 % | $68,51 | $68,85 | $66,74 | 66,50K |
| 2026-07-29 | $68,06 | +1,79 % | $66,31 | $68,10 | $65,61 | 76,20K |
| 2026-07-28 | $66,86 | +3,87 % | $65,34 | $67,02 | $65,34 | 101,40K |
| 2026-07-27 | $64,37 | +3,47 % | $62,41 | $64,61 | $62,41 | 69,30K |
| 2026-07-24 | $62,21 | +2,71 % | $60,60 | $62,41 | $60,34 | 64,00K |
| 2026-07-23 | $60,57 | +1,80 % | $60,39 | $61,86 | $56,03 | 215,60K |
| 2026-07-22 | $59,50 | -1,00 % | $59,52 | $60,05 | $58,16 | 67,90K |
| 2026-07-21 | $60,10 | +0,81 % | $59,33 | $60,67 | $59,33 | 66,90K |
| 2026-07-20 | $59,62 | -0,80 % | $60,34 | $60,77 | $59,40 | 72,80K |
| 2026-07-17 | $60,10 | -1,81 % | $60,69 | $61,21 | $59,30 | 113,10K |
| 2026-07-16 | $61,21 | +3,47 % | $59,15 | $61,30 | $59,02 | 62,00K |
| 2026-07-15 | $59,16 | +1,44 % | $58,38 | $59,63 | $58,38 | 109,80K |
| 2026-07-14 | $58,32 | -0,26 % | $58,47 | $59,09 | $58,31 | 62,30K |
| 2026-07-13 | $58,47 | +0,81 % | $57,96 | $58,72 | $57,53 | 75,80K |
| 2026-07-10 | $58,00 | +0,40 % | $57,63 | $58,30 | $56,93 | 31,00K |
| 2026-07-09 | $57,77 | +2,47 % | $56,64 | $58,35 | $56,43 | 79,60K |
| 2026-07-08 | $56,38 | -1,78 % | $56,83 | $57,39 | $56,09 | 126,20K |
| 2026-07-07 | $57,40 | -1,78 % | $58,40 | $58,45 | $56,75 | 88,40K |
| 2026-07-06 | $58,44 | -0,27 % | $58,64 | $59,60 | $57,95 | 63,30K |
| 2026-07-02 | $58,60 | -2,72 % | $60,25 | $60,50 | $58,41 | 114,60K |
| 2026-07-01 | $60,24 | +2,54 % | $58,94 | $60,46 | $58,19 | 103,50K |
| 2026-06-30 | $58,75 | -1,77 % | $59,51 | $59,59 | $58,55 | 68,80K |
| 2026-06-29 | $59,81 | +0,07 % | $59,60 | $59,89 | $57,61 | 79,60K |
| 2026-06-26 | $59,77 | +3,11 % | $58,11 | $59,79 | $57,58 | 170,20K |
| 2026-06-25 | $57,97 | +0,33 % | $58,04 | $59,13 | $57,62 | 51,50K |
| 2026-06-24 | $57,78 | +0,45 % | $57,65 | $58,25 | $56,88 | 113,40K |
| 2026-06-23 | $57,52 | +2,24 % | $56,50 | $57,83 | $56,23 | 127,40K |
| 2026-06-22 | $56,26 | +0,14 % | $56,02 | $57,43 | $55,77 | 140,90K |
| 2026-06-18 | $56,18 | +2,63 % | $55,27 | $56,50 | $54,88 | 154,50K |
| 2026-06-17 | $54,74 | -1,01 % | $55,37 | $56,23 | $53,96 | 108,30K |
| 2026-06-16 | $55,30 | +0,02 % | $55,80 | $56,46 | $55,00 | 91,70K |
| 2026-06-15 | $55,29 | -0,63 % | $55,94 | $56,98 | $55,02 | 60,40K |
| 2026-06-12 | $55,64 | +0,89 % | $55,40 | $56,00 | $54,75 | 48,20K |
| 2026-06-11 | $55,15 | -1,08 % | $56,16 | $56,40 | $54,50 | 65,70K |
| 2026-06-10 | $55,75 | +0,80 % | $55,73 | $56,40 | $53,89 | 77,40K |
| 2026-06-09 | $55,31 | +2,43 % | $54,60 | $55,68 | $54,38 | 74,80K |
| 2026-06-08 | $54,00 | +0,61 % | $53,70 | $54,42 | $52,44 | 38,80K |
| 2026-06-05 | $53,67 | +0,81 % | $53,24 | $53,98 | $53,02 | 29,70K |
| 2026-06-04 | $53,24 | +3,56 % | $51,94 | $53,49 | $51,94 | 53,50K |
| 2026-06-03 | $51,41 | -2,47 % | $52,25 | $52,25 | $50,77 | 69,40K |
| 2026-06-02 | $52,71 | +1,76 % | $51,63 | $52,91 | $51,63 | 29,80K |
| 2026-06-01 | $51,80 | -0,99 % | $52,17 | $52,17 | $50,27 | 73,40K |
| 2026-05-29 | $52,32 | -0,46 % | $52,31 | $52,88 | $52,17 | 25,80K |
| 2026-05-28 | $52,56 | -0,23 % | $52,74 | $52,74 | $51,74 | 37,50K |
| 2026-05-27 | $52,68 | +0,36 % | $52,60 | $53,00 | $52,29 | 22,20K |
| 2026-05-26 | $52,49 | +0,77 % | $52,41 | $52,83 | $52,09 | 32,10K |