Stockscreener 앱 받기
52.23
3.71%
1.87
Borgwarner Inc 주식 (BWA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $52.27 | $50.48 | $1.79 | 2,160,394.0 | +3.71% |
| 2026-02-05 | $50.92 | $50.02 | $0.90 | 2,307,545.0 | -0.26% |
| 2026-02-04 | $50.75 | $48.84 | $1.91 | 3,458,830.0 | +3.95% |
| 2026-02-03 | $49.18 | $48.09 | $1.09 | 1,940,069.0 | +0.87% |
| 2026-02-02 | $48.15 | $47.14 | $1.01 | 2,462,867.0 | +1.56% |
| 2026-01-30 | $47.99 | $47.02 | $0.97 | 1,957,053.0 | -3.11% |
| 2026-01-29 | $49.21 | $48.16 | $1.05 | 1,598,065.0 | +1.35% |
| 2026-01-28 | $48.64 | $48.01 | $0.63 | 1,403,606.0 | -0.31% |
| 2026-01-27 | $48.51 | $47.86 | $0.65 | 1,516,823.0 | +1.38% |
| 2026-01-26 | $48.06 | $47.37 | $0.69 | 1,730,660.0 | +0.13% |
| 2026-01-23 | $48.13 | $47.44 | $0.695 | 1,355,572.0 | -0.38% |
| 2026-01-22 | $48.93 | $47.63 | $1.30 | 1,578,743.0 | -0.77% |
| 2026-01-21 | $48.36 | $46.68 | $1.68 | 1,635,973.0 | +3.70% |
| 2026-01-20 | $46.97 | $46.30 | $0.6699 | 1,656,610.0 | -1.38% |
| 2026-01-16 | $48.75 | $46.73 | $2.02 | 2,367,873.0 | -2.90% |
| 2026-01-15 | $48.80 | $48.28 | $0.52 | 1,853,739.0 | +1.08% |
| 2026-01-14 | $48.70 | $47.87 | $0.83 | 2,053,401.0 | -0.15% |
| 2026-01-13 | $48.53 | $48.01 | $0.52 | 1,505,506.0 | -0.25% |
| 2026-01-12 | $48.39 | $47.19 | $1.20 | 2,760,983.0 | +1.26% |
| 2026-01-09 | $47.96 | $46.95 | $1.01 | 1,868,976.0 | -0.25% |
| 2026-01-08 | $48.16 | $46.55 | $1.61 | 2,356,782.0 | +0.72% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $52.27 | $47.14 | $5.13 | 14,490,099.0 | +10.17% |
| 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% |
5.07%
자본화:
|
볼륨(24시간):