Bankwell Financial Group, Inc. (BWFG)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 23.72 | 23.92 | 23.50 | 23.87 | 23.87 | 9,147 |
| 14 may 2024 | 23.61 | 23.77 | 23.60 | 23.67 | 23.67 | 3,400 |
| 13 may 2024 | 23.75 | 24.00 | 23.46 | 23.53 | 23.53 | 19,700 |
| 10 may 2024 | 24.12 | 24.12 | 23.39 | 23.74 | 23.74 | 3,600 |
| 09 may 2024 | 23.51 | 24.00 | 23.51 | 24.00 | 24.00 | 9,200 |
| 08 may 2024 | 24.00 | 24.01 | 23.60 | 23.80 | 23.80 | 7,700 |
| 07 may 2024 | 24.17 | 24.25 | 23.17 | 23.83 | 23.83 | 9,100 |
| 06 may 2024 | 24.13 | 24.45 | 23.95 | 23.97 | 23.97 | 9,400 |
| 03 may 2024 | 24.00 | 24.00 | 23.70 | 24.00 | 24.00 | 3,500 |
| 02 may 2024 | 23.71 | 23.99 | 23.55 | 23.89 | 23.89 | 8,400 |
| 01 may 2024 | 23.00 | 23.74 | 22.76 | 23.60 | 23.60 | 12,000 |
| 30 abr 2024 | 23.30 | 23.35 | 22.70 | 22.93 | 22.93 | 25,600 |
| 29 abr 2024 | 23.55 | 23.72 | 23.50 | 23.50 | 23.50 | 6,900 |
| 26 abr 2024 | 24.15 | 24.15 | 23.47 | 23.84 | 23.84 | 10,900 |
| 25 abr 2024 | 24.66 | 24.90 | 23.48 | 23.82 | 23.82 | 16,400 |
| 24 abr 2024 | 25.00 | 25.20 | 24.80 | 24.99 | 24.99 | 9,200 |
| 23 abr 2024 | 25.16 | 25.33 | 25.02 | 25.07 | 25.07 | 6,800 |
| 22 abr 2024 | 24.87 | 25.34 | 24.51 | 25.33 | 25.33 | 14,400 |
| 19 abr 2024 | 23.47 | 24.63 | 23.47 | 24.62 | 24.62 | 14,400 |
| 18 abr 2024 | 23.50 | 23.75 | 23.44 | 23.63 | 23.63 | 11,800 |
| 17 abr 2024 | 23.54 | 23.65 | 23.04 | 23.46 | 23.46 | 15,900 |
| 16 abr 2024 | 23.25 | 23.25 | 22.93 | 23.19 | 23.19 | 6,800 |
| 15 abr 2024 | 24.16 | 24.32 | 22.47 | 23.41 | 23.41 | 34,200 |
| 12 abr 2024 | 24.60 | 24.60 | 24.00 | 24.10 | 24.10 | 12,000 |
| 11 abr 2024 | 24.87 | 24.88 | 24.10 | 24.48 | 24.48 | 12,900 |
| 10 abr 2024 | 24.85 | 24.95 | 24.61 | 24.63 | 24.63 | 14,000 |
| 09 abr 2024 | 25.41 | 25.41 | 24.91 | 24.91 | 24.91 | 5,600 |
| 08 abr 2024 | 25.19 | 25.70 | 25.04 | 25.21 | 25.21 | 13,900 |
| 05 abr 2024 | 24.90 | 25.54 | 24.90 | 25.20 | 25.20 | 6,100 |
| 04 abr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 5,100 |
| 03 abr 2024 | 25.21 | 25.54 | 24.85 | 25.11 | 25.11 | 14,700 |
| 02 abr 2024 | 25.10 | 25.26 | 25.10 | 25.26 | 25.26 | 7,100 |
| 01 abr 2024 | 25.37 | 25.43 | 25.17 | 25.21 | 25.21 | 7,500 |
| 28 mar 2024 | 25.48 | 25.94 | 25.35 | 25.94 | 25.94 | 7,700 |
| 27 mar 2024 | 25.55 | 25.91 | 25.31 | 25.58 | 25.58 | 12,100 |
| 26 mar 2024 | 25.80 | 25.80 | 25.31 | 25.31 | 25.31 | 11,000 |
| 25 mar 2024 | 25.89 | 26.10 | 25.76 | 25.76 | 25.76 | 6,500 |
| 22 mar 2024 | 26.09 | 26.25 | 25.69 | 25.69 | 25.69 | 7,400 |
| 21 mar 2024 | 25.65 | 26.30 | 25.50 | 26.30 | 26.30 | 16,900 |
| 20 mar 2024 | 25.45 | 25.71 | 25.19 | 25.66 | 25.66 | 15,400 |
| 19 mar 2024 | 25.20 | 25.55 | 25.20 | 25.25 | 25.25 | 13,000 |
| 18 mar 2024 | 25.25 | 25.58 | 25.25 | 25.30 | 25.30 | 8,300 |
| 15 mar 2024 | 25.17 | 25.80 | 25.17 | 25.40 | 25.40 | 25,400 |
| 14 mar 2024 | 25.18 | 25.35 | 24.86 | 25.23 | 25.23 | 21,900 |
| 13 mar 2024 | 25.64 | 25.71 | 25.00 | 25.18 | 25.18 | 15,900 |
| 12 mar 2024 | 25.62 | 25.96 | 25.22 | 25.64 | 25.64 | 7,900 |
| 11 mar 2024 | 25.26 | 25.89 | 25.22 | 25.62 | 25.62 | 7,900 |
| 08 mar 2024 | 25.40 | 25.50 | 25.12 | 25.45 | 25.45 | 10,400 |
| 07 mar 2024 | 24.84 | 25.50 | 24.84 | 25.30 | 25.30 | 13,700 |
| 06 mar 2024 | 24.70 | 25.19 | 24.46 | 24.80 | 24.80 | 8,400 |
| 05 mar 2024 | 24.99 | 24.99 | 24.78 | 24.78 | 24.78 | 11,300 |
| 04 mar 2024 | 25.18 | 25.18 | 24.85 | 24.85 | 24.85 | 3,100 |
| 01 mar 2024 | 25.21 | 25.42 | 25.20 | 25.22 | 25.22 | 8,700 |
| 29 feb 2024 | 25.48 | 25.48 | 25.19 | 25.47 | 25.47 | 8,500 |
| 28 feb 2024 | 24.93 | 25.10 | 24.58 | 25.00 | 25.00 | 14,800 |
| 27 feb 2024 | 25.03 | 25.21 | 25.00 | 25.11 | 25.11 | 7,300 |
| 26 feb 2024 | 24.80 | 25.31 | 24.63 | 25.00 | 25.00 | 6,200 |
| 23 feb 2024 | 25.28 | 25.35 | 24.94 | 24.94 | 24.94 | 5,500 |
| 22 feb 2024 | 25.21 | 25.21 | 24.71 | 24.91 | 24.91 | 8,300 |
| 21 feb 2024 | 25.80 | 25.84 | 25.33 | 25.34 | 25.34 | 7,700 |
| 20 feb 2024 | 25.74 | 26.70 | 25.64 | 25.83 | 25.83 | 7,700 |
| 16 feb 2024 | 26.26 | 26.51 | 25.61 | 26.07 | 26.07 | 9,100 |
| 15 feb 2024 | 25.76 | 26.65 | 25.58 | 26.39 | 26.39 | 10,500 |
| 14 feb 2024 | 26.08 | 26.08 | 25.01 | 25.59 | 25.59 | 13,300 |
| 13 feb 2024 | 25.90 | 26.06 | 24.90 | 24.90 | 24.90 | 16,200 |
| 12 feb 2024 | 25.86 | 26.95 | 25.86 | 26.47 | 26.47 | 10,900 |
| 12 feb 2024 | 0.2 Dividendo | |||||
| 09 feb 2024 | 25.25 | 26.00 | 25.25 | 25.94 | 25.74 | 11,600 |
| 08 feb 2024 | 24.60 | 25.75 | 24.60 | 25.05 | 24.86 | 19,800 |
| 07 feb 2024 | 24.69 | 24.96 | 23.49 | 24.62 | 24.43 | 58,800 |
| 06 feb 2024 | 26.08 | 26.40 | 24.89 | 25.54 | 25.34 | 12,800 |
| 05 feb 2024 | 26.91 | 27.10 | 26.06 | 26.14 | 25.94 | 15,800 |
| 02 feb 2024 | 27.40 | 28.00 | 26.90 | 26.90 | 26.69 | 5,800 |
| 01 feb 2024 | 28.03 | 28.03 | 26.88 | 27.71 | 27.50 | 17,300 |
| 31 ene 2024 | 29.34 | 29.34 | 27.75 | 27.75 | 27.54 | 12,100 |
| 30 ene 2024 | 29.70 | 29.70 | 29.35 | 29.47 | 29.24 | 5,300 |
| 29 ene 2024 | 29.98 | 30.00 | 29.45 | 29.93 | 29.70 | 4,200 |
| 26 ene 2024 | 30.23 | 30.23 | 29.72 | 29.72 | 29.49 | 5,700 |
| 25 ene 2024 | 30.00 | 30.50 | 29.66 | 29.99 | 29.76 | 15,500 |
| 24 ene 2024 | 29.00 | 29.63 | 28.88 | 29.57 | 29.34 | 10,500 |
| 23 ene 2024 | 29.55 | 29.66 | 28.90 | 28.90 | 28.68 | 10,700 |
| 22 ene 2024 | 28.62 | 29.40 | 28.62 | 29.40 | 29.17 | 7,900 |
| 19 ene 2024 | 28.20 | 28.59 | 27.90 | 28.59 | 28.37 | 4,200 |
| 18 ene 2024 | 28.08 | 28.24 | 27.75 | 28.02 | 27.80 | 7,800 |
| 17 ene 2024 | 27.90 | 28.10 | 27.82 | 27.90 | 27.68 | 9,400 |
| 16 ene 2024 | 27.85 | 28.56 | 27.42 | 28.50 | 28.28 | 10,100 |
| 12 ene 2024 | 28.08 | 29.02 | 27.82 | 28.21 | 27.99 | 6,600 |
| 11 ene 2024 | 28.10 | 28.11 | 27.35 | 27.83 | 27.62 | 11,700 |
| 10 ene 2024 | 28.42 | 28.53 | 27.76 | 27.95 | 27.73 | 15,200 |
| 09 ene 2024 | 29.12 | 29.14 | 28.23 | 28.40 | 28.18 | 13,100 |
| 08 ene 2024 | 28.92 | 29.54 | 28.91 | 29.21 | 28.98 | 8,400 |
| 05 ene 2024 | 29.42 | 29.55 | 29.03 | 29.22 | 28.99 | 44,100 |
| 04 ene 2024 | 28.73 | 29.50 | 28.73 | 29.09 | 28.87 | 10,000 |
| 03 ene 2024 | 29.24 | 29.49 | 28.68 | 28.70 | 28.48 | 15,300 |
| 02 ene 2024 | 30.00 | 30.38 | 29.05 | 29.26 | 29.03 | 22,500 |
| 29 dic 2023 | 30.47 | 30.47 | 29.94 | 30.18 | 29.95 | 10,000 |
| 28 dic 2023 | 30.50 | 30.50 | 30.19 | 30.40 | 30.17 | 9,900 |
| 27 dic 2023 | 30.17 | 30.82 | 30.05 | 30.70 | 30.46 | 41,400 |
| 26 dic 2023 | 29.80 | 30.83 | 29.80 | 30.58 | 30.34 | 10,100 |
| 22 dic 2023 | 30.26 | 30.53 | 29.86 | 30.02 | 29.79 | 9,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.