ストックスクリーナーアプリを入手
42.26
1.22%
0.51
Borgwarner Inc (BWA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-15 | $42.47 | $41.79 | $0.675 | 1,607,488.0 | +1.22% |
| 2025-10-14 | $42.02 | $40.50 | $1.52 | 1,678,126.0 | +1.29% |
| 2025-10-13 | $41.65 | $41.15 | $0.495 | 1,969,267.0 | +0.02% |
| 2025-10-10 | $42.23 | $41.11 | $1.12 | 1,790,094.0 | -1.03% |
| 2025-10-09 | $42.86 | $41.31 | $1.55 | 2,660,998.0 | -2.78% |
| 2025-10-08 | $43.15 | $42.50 | $0.645 | 2,023,976.0 | +1.06% |
| 2025-10-07 | $44.12 | $41.80 | $2.33 | 3,836,701.0 | -4.57% |
| 2025-10-06 | $44.97 | $44.41 | $0.555 | 1,692,853.0 | -0.74% |
| 2025-10-03 | $44.90 | $44.40 | $0.50 | 1,924,991.0 | +0.72% |
| 2025-10-02 | $44.62 | $44.00 | $0.62 | 1,770,666.0 | +0.36% |
| 2025-10-01 | $44.47 | $43.64 | $0.83 | 1,857,057.0 | +0.68% |
| 2025-09-30 | $44.17 | $43.60 | $0.566 | 1,597,564.0 | +0.32% |
| 2025-09-29 | $44.40 | $43.42 | $0.98 | 1,937,258.0 | -0.50% |
| 2025-09-26 | $44.13 | $43.33 | $0.80 | 1,434,951.0 | +1.47% |
| 2025-09-25 | $43.52 | $42.94 | $0.58 | 1,381,293.0 | +0.12% |
| 2025-09-24 | $43.71 | $43.04 | $0.67 | 1,324,721.0 | -0.82% |
| 2025-09-23 | $44.04 | $43.60 | $0.435 | 1,517,965.0 | +0.37% |
| 2025-09-22 | $44.37 | $43.51 | $0.865 | 2,043,636.0 | -1.52% |
| 2025-09-19 | $44.56 | $43.83 | $0.7259 | 4,858,400.0 | -0.50% |
| 2025-09-18 | $44.55 | $44.01 | $0.54 | 1,873,079.0 | +0.59% |
| 2025-09-17 | $44.70 | $43.42 | $1.28 | 2,702,093.0 | +1.45% |
| 2025-09-16 | $43.91 | $43.26 | $0.65 | 2,165,468.0 | -0.73% |
Borgwarner Inc (BWA) 株の年ごとの株価履歴
この詳細な分析では、Borgwarner Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBWA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Borgwarner Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のBorgwarner Inc (BWA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $44.97 | $40.50 | $4.47 | 24,419,705.0 | -3.87% |
| 2025-09 | $44.70 | $42.06 | $2.64 | 46,228,182.0 | +2.81% |
| 2025-08 | $43.83 | $36.16 | $7.67 | 48,461,441.0 | +16.20% |
| 2025-07 | $37.05 | $33.51 | $3.54 | 41,711,650.0 | +9.92% |
| 2025-06 | $34.31 | $31.83 | $2.48 | 59,150,107.0 | +1.18% |
| 2025-05 | $33.65 | $28.22 | $5.43 | 50,362,461.0 | +16.60% |
| 2025-04 | $29.24 | $24.40 | $4.84 | 50,628,151.0 | -0.94% |
| 2025-03 | $30.58 | $27.65 | $2.93 | 104,966,937.0 | -3.76% |
| 2025-02 | $32.98 | $28.65 | $4.33 | 51,948,585.0 | -6.68% |
| 2025-01 | $33.40 | $30.71 | $2.69 | 44,393,291.0 | +0.35% |
2024年のBorgwarner Inc (BWA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $35.37 | $31.26 | $4.11 | 47,680,720.0 | -7.81% |
| 2024-11 | $35.81 | $32.85 | $2.96 | 37,427,991.0 | +2.05% |
| 2024-10 | $36.33 | $32.57 | $3.76 | 37,032,058.0 | -7.33% |
| 2024-09 | $37.29 | $31.01 | $6.28 | 61,384,518.0 | +6.52% |
| 2024-08 | $35.91 | $31.12 | $4.78 | 48,604,642.0 | -3.51% |
| 2024-07 | $36.75 | $31.07 | $5.68 | 57,111,968.0 | +9.52% |
| 2024-06 | $35.98 | $31.94 | $4.04 | 46,615,299.0 | -9.59% |
| 2024-05 | $38.23 | $32.59 | $5.63 | 71,765,958.0 | +8.82% |
| 2024-04 | $35.74 | $31.72 | $4.02 | 50,935,720.0 | -5.67% |
| 2024-03 | $34.97 | $30.56 | $4.41 | 70,017,980.0 | +11.60% |
| 2024-02 | $34.81 | $29.51 | $5.30 | 61,715,429.0 | -8.17% |
| 2024-01 | $36.41 | $32.23 | $4.19 | 51,808,246.0 | -5.44% |
2023年のBorgwarner Inc (BWA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $36.24 | $32.35 | $3.89 | 51,268,786.0 | +6.41% |
| 2023-11 | $37.12 | $31.63 | $5.49 | 62,392,501.0 | -8.70% |
| 2023-10 | $40.76 | $36.39 | $4.37 | 41,396,310.0 | -8.60% |
| 2023-09 | $42.27 | $39.50 | $2.77 | 38,610,938.0 | -0.93% |
| 2023-08 | $46.73 | $38.87 | $7.86 | 48,391,146.0 | -12.37% |
| 2023-07 | $50.04 | $43.12 | $6.92 | 45,049,708.0 | -4.93% |
| 2023-06 | $49.25 | $44.39 | $4.86 | 62,327,873.0 | +10.33% |
| 2023-05 | $48.91 | $42.02 | $6.88 | 56,551,950.0 | -7.90% |
| 2023-04 | $49.60 | $45.78 | $3.82 | 35,134,629.0 | -2.00% |
| 2023-03 | $51.14 | $45.05 | $6.09 | 46,368,723.0 | -2.33% |
| 2023-02 | $50.79 | $46.32 | $4.47 | 48,106,777.0 | +6.35% |
| 2023-01 | $47.39 | $40.11 | $7.28 | 33,052,633.0 | +17.47% |
1.81%
0.28%
大文字化:
|
ボリューム (24 時間):