32.34
price down icon0.89%   -0.29
 
loading

Borgwarner Inc 주식 (BWA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-04 $32.85 $32.18 $0.67 352,106.0 -0.93%
2025-06-03 $32.94 $32.23 $0.71 1,840,608.0 +0.65%
2025-06-02 $32.88 $32.12 $0.77 1,751,285.0 -2.02%
2025-05-30 $33.45 $32.85 $0.60 2,039,130.0 -1.08%
2025-05-29 $33.48 $33.00 $0.48 1,656,156.0 +0.90%
2025-05-28 $33.62 $33.13 $0.49 2,218,591.0 -1.34%
2025-05-27 $33.65 $33.01 $0.6396 2,843,766.0 +2.82%
2025-05-23 $32.74 $32.13 $0.615 2,254,112.0 -0.85%
2025-05-22 $33.12 $32.60 $0.52 2,297,648.0 +0.76%
2025-05-21 $33.27 $32.64 $0.63 2,101,198.0 -1.80%
2025-05-20 $33.61 $33.06 $0.55 2,339,672.0 +0.76%
2025-05-19 $33.29 $32.75 $0.54 2,000,114.0 -0.81%
2025-05-16 $33.51 $32.89 $0.621 2,073,945.0 +0.79%
2025-05-15 $33.08 $32.34 $0.74 2,752,149.0 +0.46%
2025-05-14 $33.13 $32.81 $0.315 2,570,588.0 -0.63%
2025-05-13 $33.40 $32.53 $0.87 2,676,040.0 +1.53%
2025-05-12 $33.36 $32.38 $0.98 2,600,680.0 +3.19%
2025-05-09 $31.86 $31.36 $0.505 2,384,543.0 +1.54%
2025-05-08 $31.48 $30.61 $0.865 2,978,442.0 +2.84%
2025-05-07 $30.61 $29.41 $1.20 3,801,965.0 +4.41%
2025-05-06 $29.60 $28.91 $0.685 2,940,198.0 -1.53%

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
2025-06 $32.94 $32.12 $0.825 3,943,999.0 -2.31%
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
$104.96
price up icon 2.38%
$104.26
price up icon 0.79%
$21.41
price up icon 0.75%
auto_parts MGA
$36.36
price up icon 0.00%
auto_parts LKQ
$40.37
price up icon 0.65%
자본화:     |  볼륨(24시간):