Stockscreener 앱 받기
43.33
1.48%
-0.65
시간 외 거래:
43.33
Borgwarner Inc 주식 (BWA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-27 | $44.40 | $43.32 | $1.08 | 2,205,522.0 | -1.48% |
| 2025-10-24 | $44.34 | $43.77 | $0.5698 | 1,211,562.0 | +0.62% |
| 2025-10-23 | $44.05 | $43.46 | $0.595 | 1,734,713.0 | +0.41% |
| 2025-10-22 | $43.95 | $43.10 | $0.84 | 1,820,407.0 | -0.59% |
| 2025-10-21 | $44.55 | $43.17 | $1.38 | 2,261,763.0 | +1.91% |
| 2025-10-20 | $43.17 | $42.56 | $0.61 | 1,326,658.0 | +0.89% |
| 2025-10-17 | $42.88 | $41.90 | $0.98 | 1,696,834.0 | -0.51% |
| 2025-10-16 | $42.83 | $42.07 | $0.76 | 2,556,971.0 | +1.30% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $44.97 | $40.50 | $4.47 | 39,832,169.0 | -1.43% |
| 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
| 월 | 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
| 월 | 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% |
0.31%
3.21%
자본화:
|
볼륨(24시간):