Stockscreener 앱 받기
58.13
0.92%
-0.54
Borgwarner Inc 주식 (BWA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $59.97 | $57.72 | $2.25 | 2,003,572.0 | -0.92% |
| 2026-10-15 | $58.95 | $57.16 | $1.80 | 3,223,111.0 | +0.29% |
| 2026-10-14 | $60.36 | $57.94 | $2.42 | 3,129,434.0 | -3.42% |
| 2026-10-13 | $60.79 | $59.78 | $1.01 | 2,308,143.0 | +0.90% |
| 2026-10-12 | $61.42 | $59.98 | $1.45 | 2,063,339.0 | -2.07% |
| 2026-10-09 | $62.25 | $61.17 | $1.08 | 2,260,577.0 | -0.68% |
| 2026-10-08 | $62.21 | $61.00 | $1.21 | 3,114,955.0 | -1.03% |
| 2026-10-07 | $62.67 | $61.13 | $1.54 | 2,219,947.0 | -1.58% |
| 2026-10-06 | $63.69 | $62.39 | $1.30 | 3,577,146.0 | +5.14% |
| 2026-10-05 | $61.07 | $59.85 | $1.22 | 2,101,634.0 | -0.43% |
| 2026-10-02 | $61.27 | $60.19 | $1.08 | 2,228,789.0 | +0.23% |
| 2026-10-01 | $60.62 | $59.15 | $1.47 | 1,878,513.0 | +0.45% |
| 2026-09-30 | $61.70 | $59.76 | $1.94 | 3,010,534.0 | -1.36% |
| 2026-09-29 | $61.31 | $60.36 | $0.955 | 2,093,359.0 | -0.21% |
| 2026-09-28 | $62.12 | $60.42 | $1.70 | 3,563,717.0 | -0.41% |
| 2026-09-25 | $61.39 | $58.55 | $2.84 | 2,769,861.0 | +4.86% |
| 2026-09-24 | $60.60 | $58.10 | $2.50 | 3,026,363.0 | -3.42% |
| 2026-09-23 | $61.28 | $59.41 | $1.88 | 2,649,044.0 | -0.92% |
| 2026-09-22 | $63.89 | $60.80 | $3.09 | 3,952,180.0 | -3.49% |
| 2026-09-21 | $63.96 | $63.03 | $0.93 | 2,543,112.0 | +0.00% |
| 2026-09-18 | $63.99 | $62.49 | $1.50 | 5,976,634.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $63.69 | $57.16 | $6.53 | 30,109,160.0 | -3.29% |
| 2026-09 | $67.73 | $58.10 | $9.63 | 49,684,553.0 | -6.31% |
| 2026-08 | $70.98 | $60.51 | $10.47 | 45,201,546.0 | +0.63% |
| 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% |
10.09%
0.03%
자본화:
|
볼륨(24시간):