Stockscreener 앱 받기
52.43
0.73%
0.38
시간 외 거래:
52.43
Borgwarner Inc 주식 (BWA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $52.96 | $51.06 | $1.90 | 2,955,972.0 | +0.73% |
| 2026-03-18 | $52.68 | $51.37 | $1.31 | 2,651,429.0 | -0.50% |
| 2026-03-17 | $52.69 | $51.83 | $0.8527 | 2,378,392.0 | +0.97% |
| 2026-03-16 | $52.31 | $51.19 | $1.12 | 2,074,192.0 | +2.47% |
| 2026-03-13 | $52.68 | $50.49 | $2.19 | 2,256,660.0 | -3.68% |
| 2026-03-12 | $53.07 | $51.76 | $1.31 | 2,851,755.0 | -0.91% |
| 2026-03-11 | $53.44 | $52.34 | $1.09 | 2,792,595.0 | +0.27% |
| 2026-03-10 | $54.02 | $52.51 | $1.51 | 2,535,769.0 | -0.79% |
| 2026-03-09 | $53.30 | $50.21 | $3.09 | 3,618,644.0 | +2.80% |
| 2026-03-06 | $52.51 | $51.20 | $1.31 | 3,173,534.0 | -1.76% |
| 2026-03-05 | $53.87 | $51.87 | $2.00 | 3,133,376.0 | -0.13% |
| 2026-03-04 | $54.90 | $52.64 | $2.26 | 2,478,074.0 | -2.44% |
| 2026-03-03 | $54.56 | $52.62 | $1.94 | 3,391,691.0 | -3.32% |
| 2026-03-02 | $56.81 | $55.44 | $1.37 | 2,332,667.0 | -2.76% |
| 2026-02-27 | $58.22 | $57.25 | $0.97 | 3,518,354.0 | -0.59% |
| 2026-02-26 | $60.08 | $57.61 | $2.47 | 3,169,773.0 | -2.59% |
| 2026-02-25 | $59.90 | $58.32 | $1.58 | 2,600,095.0 | +1.02% |
| 2026-02-24 | $59.59 | $58.17 | $1.42 | 3,240,783.0 | +1.17% |
| 2026-02-23 | $59.08 | $58.00 | $1.08 | 3,188,020.0 | -1.27% |
| 2026-02-20 | $60.14 | $58.02 | $2.12 | 5,615,120.0 | -2.30% |
| 2026-02-19 | $61.89 | $60.19 | $1.70 | 3,387,615.0 | -2.28% |
| 2026-02-18 | $63.52 | $61.21 | $2.31 | 4,025,594.0 | -1.26% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $56.81 | $50.21 | $6.60 | 41,580,722.0 | -8.93% |
| 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% |
0.22%
0.95%
자본화:
|
볼륨(24시간):