Stockscreener 앱 받기
69.46
0.25%
0.18
Borgwarner Inc 주식 (BWA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $70.71 | $68.94 | $1.77 | 919,824.0 | +0.25% |
| 2026-08-10 | $70.10 | $68.08 | $2.02 | 3,361,964.0 | +1.26% |
| 2026-08-07 | $69.12 | $66.54 | $2.58 | 2,152,282.0 | +3.98% |
| 2026-08-06 | $67.91 | $65.70 | $2.20 | 3,079,549.0 | -1.47% |
| 2026-08-05 | $68.58 | $64.18 | $4.40 | 3,486,781.0 | +5.93% |
| 2026-08-04 | $63.38 | $60.51 | $2.87 | 3,544,117.0 | -0.43% |
| 2026-08-03 | $64.56 | $62.43 | $2.13 | 1,869,002.0 | -0.71% |
| 2026-07-31 | $65.00 | $62.85 | $2.15 | 1,356,099.0 | -1.01% |
| 2026-07-30 | $64.49 | $62.73 | $1.76 | 2,518,055.0 | +3.55% |
| 2026-07-29 | $63.66 | $61.48 | $2.18 | 1,717,916.0 | -1.60% |
| 2026-07-28 | $63.69 | $61.64 | $2.05 | 2,145,545.0 | -0.74% |
| 2026-07-27 | $64.96 | $62.62 | $2.34 | 1,927,440.0 | -1.10% |
| 2026-07-24 | $65.18 | $64.00 | $1.18 | 1,413,468.0 | +0.09% |
| 2026-07-23 | $64.54 | $62.78 | $1.76 | 2,925,844.0 | +0.12% |
| 2026-07-22 | $65.32 | $63.34 | $1.98 | 1,575,206.0 | +0.97% |
| 2026-07-21 | $63.78 | $61.96 | $1.82 | 2,130,194.0 | +3.26% |
| 2026-07-20 | $63.14 | $61.52 | $1.62 | 1,762,810.0 | -1.31% |
| 2026-07-17 | $63.12 | $60.07 | $3.05 | 2,972,239.0 | -0.53% |
| 2026-07-16 | $64.75 | $62.18 | $2.57 | 4,147,320.0 | -1.94% |
| 2026-07-15 | $64.81 | $63.36 | $1.45 | 1,972,811.0 | -0.05% |
| 2026-07-14 | $65.18 | $63.04 | $2.14 | 1,550,411.0 | +0.63% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $70.71 | $60.51 | $10.20 | 18,413,519.0 | +8.92% |
| 2026-07 | $66.32 | $60.07 | $6.25 | 48,568,565.0 | -3.98% |
| 2026-06 | $78.82 | $65.48 | $13.33 | 68,630,084.0 | -7.55% |
| 2026-05 | $73.88 | $55.57 | $18.31 | 77,959,282.0 | +26.07% |
| 2026-04 | $57.67 | $51.88 | $5.79 | 35,354,607.0 | +4.99% |
| 2026-03 | $56.81 | $50.21 | $6.60 | 60,508,196.0 | -5.75% |
| 2026-02 | $70.08 | $47.14 | $22.94 | 85,453,301.0 | +21.43% |
| 2026-01 | $49.21 | $45.07 | $4.14 | 37,854,027.0 | +5.22% |
Borgwarner Inc 주식 (BWA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.23 | $41.63 | $4.60 | 84,044,454.0 | +6.20% |
| 2025-11 | $46.39 | $40.73 | $5.66 | 50,833,628.0 | +0.23% |
| 2025-10 | $44.97 | $40.50 | $4.47 | 49,283,459.0 | -2.27% |
| 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% |
0.45%
자본화:
|
볼륨(24시간):