44.74
price up icon0.72%   0.32
after-market 시간 외 거래: 44.74
loading

Borgwarner Inc 주식 (BWA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-09-15 $44.06 $43.66 $0.395 1,740,908.0 +0.39%
2025-09-12 $44.10 $43.55 $0.55 1,925,802.0 -1.49%
2025-09-11 $44.39 $43.12 $1.27 2,895,128.0 +2.76%
2025-09-10 $43.35 $42.77 $0.58 2,616,351.0 -1.19%
2025-09-09 $44.43 $43.55 $0.885 3,083,531.0 -1.67%
2025-09-08 $44.45 $43.45 $1.00 2,282,236.0 +0.91%

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
2025-10 $44.90 $43.64 $1.26 7,477,705.0 +1.77%
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%

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
$128.01
price up icon 1.98%
auto_parts QS
$15.92
price up icon 11.33%
auto_parts LKQ
$31.36
price up icon 0.16%
auto_parts MOD
$147.61
price down icon 0.14%
auto_parts MGA
$49.00
price up icon 1.03%
자본화:     |  볼륨(24시간):