43.33
price down icon1.48%   -0.65
after-market 시간 외 거래: 43.33
loading

Borgwarner Inc 주식 (BWA) 가격 이력

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

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

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
$116.05
price up icon 0.31%
auto_parts MOD
$163.02
price up icon 1.09%
auto_parts QS
$16.28
price down icon 3.21%
auto_parts LKQ
$31.48
price up icon 2.24%
auto_parts MGA
$45.41
price down icon 1.73%
자본화:     |  볼륨(24시간):