Stockscreener 앱 받기
37.09
1.44%
-0.54
시간 외 거래:
37.09
BorgWarner Inc 주식 (BWA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $37.65 | $37.05 | $0.605 | 2,220,626.0 | -1.44% |
| 2024-05-16 | $37.75 | $37.30 | $0.445 | 1,637,585.0 | +0.35% |
| 2024-05-15 | $37.97 | $37.18 | $0.785 | 2,958,691.0 | -0.24% |
| 2024-05-14 | $38.23 | $37.31 | $0.915 | 1,790,870.0 | -0.08% |
| 2024-05-13 | $38.01 | $37.58 | $0.43 | 1,854,081.0 | +0.32% |
| 2024-05-10 | $38.00 | $37.37 | $0.635 | 1,690,305.0 | -0.58% |
| 2024-05-09 | $37.78 | $37.15 | $0.64 | 2,169,508.0 | +0.56% |
| 2024-05-08 | $37.59 | $36.12 | $1.47 | 3,070,684.0 | +1.93% |
| 2024-05-07 | $37.25 | $36.72 | $0.535 | 2,638,989.0 | -0.38% |
| 2024-05-06 | $37.23 | $36.57 | $0.66 | 2,840,395.0 | +1.37% |
| 2024-05-03 | $36.72 | $36.04 | $0.68 | 4,627,657.0 | +2.27% |
| 2024-05-02 | $35.88 | $34.10 | $1.78 | 4,861,866.0 | +8.40% |
| 2024-05-01 | $33.60 | $32.59 | $1.01 | 3,631,580.0 | +0.31% |
| 2024-04-30 | $33.44 | $32.74 | $0.70 | 2,880,211.0 | -2.85% |
| 2024-04-29 | $33.91 | $33.30 | $0.605 | 3,110,610.0 | +1.63% |
| 2024-04-26 | $33.37 | $32.76 | $0.605 | 1,795,300.0 | +1.13% |
| 2024-04-25 | $33.48 | $32.56 | $0.915 | 1,593,384.0 | -2.47% |
| 2024-04-24 | $33.88 | $33.18 | $0.70 | 1,841,613.0 | +0.93% |
| 2024-04-23 | $33.34 | $32.93 | $0.4094 | 1,886,845.0 | +0.76% |
| 2024-04-22 | $33.39 | $32.85 | $0.54 | 1,883,924.0 | +0.88% |
| 2024-04-19 | $32.81 | $31.98 | $0.835 | 2,130,445.0 | +2.15% |
| 2024-04-18 | $32.28 | $31.72 | $0.56 | 1,995,253.0 | +0.78% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $38.23 | $32.59 | $5.63 | 38,213,463.0 | +13.18% |
| 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% |
BorgWarner Inc 주식 (BWA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.09%
0.39%
자본화:
|
볼륨(24시간):