33.42
price down icon0.22%   -0.02
 
loading

Borgwarner Inc 주식 (BWA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-25 $33.57 $33.30 $0.27 99,306.0 -0.06%
2025-06-24 $33.56 $32.97 $0.60 3,864,377.0 +2.11%
2025-06-23 $32.88 $32.23 $0.645 2,651,988.0 -0.15%
2025-06-20 $33.46 $32.52 $0.94 3,929,781.0 -1.50%
2025-06-18 $33.47 $32.82 $0.645 3,368,323.0 +1.43%
2025-06-17 $33.40 $32.81 $0.59 2,074,824.0 -1.59%
2025-06-16 $33.56 $33.10 $0.4592 6,228,297.0 +0.88%
2025-06-13 $33.41 $32.87 $0.545 5,148,640.0 -0.93%
2025-06-12 $33.71 $33.17 $0.54 4,890,912.0 -0.89%
2025-06-11 $34.31 $33.46 $0.85 3,831,916.0 -0.71%
2025-06-10 $34.06 $32.87 $1.20 2,628,804.0 +3.92%
2025-06-09 $32.81 $32.44 $0.375 1,892,238.0 +1.05%
2025-06-06 $32.58 $32.22 $0.365 1,609,575.0 +0.44%
2025-06-05 $32.33 $31.83 $0.50 3,306,451.0 +0.28%
2025-06-04 $32.85 $32.07 $0.78 2,034,441.0 -1.72%
2025-06-03 $32.94 $32.23 $0.71 1,840,608.0 +0.65%
2025-06-02 $32.88 $32.12 $0.77 1,751,285.0 -2.02%
2025-05-30 $33.45 $32.85 $0.60 2,039,130.0 -1.08%
2025-05-29 $33.48 $33.00 $0.48 1,656,156.0 +0.90%
2025-05-28 $33.62 $33.13 $0.49 2,218,591.0 -1.34%

Borgwarner Inc 주식 (BWA) 연도별 가격 이력

이 심층 분석에서는 Borgwarner Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BWA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Borgwarner Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Borgwarner Inc 주식 (BWA) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $34.31 $31.83 $2.48 51,151,766.0 +1.00%
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%

Borgwarner Inc 주식 (BWA) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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%

Borgwarner Inc 주식 (BWA) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
auto_parts ALV
$111.50
price down icon 0.64%
$92.81
price down icon 0.66%
auto_parts LKQ
$37.34
price down icon 0.94%
auto_parts MGA
$37.40
price down icon 0.66%
$17.83
price down icon 0.78%
자본화:     |  볼륨(24시간):