ストックスクリーナーアプリを入手
31.88
1.27%
0.40
アフターアワーズ：
31.48
-0.40
-1.25%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $32.04 | $31.26 | $0.78 | 6,471,122.0 | +1.27% |
| 2024-12-19 | $32.26 | $31.35 | $0.905 | 3,201,154.0 | -1.47% |
| 2024-12-18 | $33.67 | $31.94 | $1.73 | 2,356,123.0 | -3.88% |
| 2024-12-17 | $33.61 | $32.89 | $0.7225 | 2,334,456.0 | +0.79% |
| 2024-12-16 | $33.90 | $32.82 | $1.08 | 3,098,707.0 | -3.14% |
| 2024-12-13 | $35.00 | $33.83 | $1.17 | 2,462,195.0 | -2.85% |
| 2024-12-12 | $35.30 | $34.53 | $0.77 | 2,982,459.0 | -0.11% |
| 2024-12-11 | $35.16 | $34.09 | $1.06 | 2,669,195.0 | +1.39% |
| 2024-12-10 | $34.62 | $33.92 | $0.70 | 1,662,525.0 | +0.90% |
| 2024-12-09 | $35.08 | $33.96 | $1.12 | 2,391,763.0 | +1.48% |
| 2024-12-06 | $34.49 | $33.50 | $0.99 | 2,082,502.0 | -0.56% |
| 2024-12-05 | $35.37 | $33.81 | $1.56 | 2,111,737.0 | -2.33% |
| 2024-12-04 | $34.89 | $33.80 | $1.09 | 3,293,586.0 | +2.81% |
| 2024-12-03 | $34.30 | $33.81 | $0.49 | 1,959,809.0 | -1.37% |
| 2024-12-02 | $34.52 | $33.90 | $0.625 | 2,206,788.0 | +0.00% |
| 2024-11-29 | $34.68 | $33.92 | $0.76 | 994,970.0 | +0.12% |
| 2024-11-27 | $34.75 | $34.19 | $0.56 | 1,189,262.0 | +0.32% |
| 2024-11-26 | $34.85 | $33.90 | $0.95 | 2,176,703.0 | -2.87% |
| 2024-11-25 | $35.52 | $34.46 | $1.06 | 2,315,937.0 | +3.11% |
| 2024-11-22 | $34.25 | $33.62 | $0.63 | 1,638,436.0 | +1.07% |
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。
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 | 47,755,243.0 | -7.11% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $43.16 | $38.96 | $4.20 | 35,688,085.0 | -5.32% |
| 2022-11 | $43.39 | $35.63 | $7.76 | 44,185,360.0 | +13.27% |
| 2022-10 | $37.92 | $31.45 | $6.47 | 42,433,822.0 | +19.52% |
| 2022-09 | $39.66 | $31.14 | $8.52 | 40,096,301.0 | -16.71% |
| 2022-08 | $40.17 | $36.62 | $3.55 | 38,423,751.0 | -1.98% |
| 2022-07 | $38.71 | $32.28 | $6.43 | 32,314,318.0 | +15.25% |
| 2022-06 | $40.65 | $32.58 | $8.07 | 42,300,970.0 | -17.24% |
| 2022-05 | $40.63 | $35.50 | $5.13 | 50,032,576.0 | +9.48% |
| 2022-04 | $39.98 | $35.58 | $4.40 | 34,340,342.0 | -5.32% |
| 2022-03 | $40.96 | $34.85 | $6.11 | 52,944,899.0 | -5.15% |
| 2022-02 | $45.70 | $40.17 | $5.53 | 39,931,496.0 | -6.48% |
| 2022-01 | $50.09 | $41.49 | $8.60 | 37,229,735.0 | -2.71% |
0.69%
大文字化:
|
ボリューム (24 時間):