Stockscreener 앱 받기
29.45
0.58%
0.17
시간 외 거래:
29.45
Borgwarner Inc 주식 (BWA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $29.65 | $29.03 | $0.62 | 2,086,815.0 | +0.58% |
| 2025-05-02 | $29.55 | $28.70 | $0.855 | 2,187,334.0 | +2.59% |
| 2025-05-01 | $28.86 | $28.22 | $0.64 | 1,559,375.0 | +0.56% |
| 2025-04-30 | $28.42 | $28.07 | $0.355 | 1,731,700.0 | -1.63% |
| 2025-04-29 | $29.00 | $28.15 | $0.85 | 2,565,046.0 | +1.94% |
| 2025-04-28 | $28.82 | $28.16 | $0.665 | 1,322,812.0 | +0.11% |
| 2025-04-25 | $28.50 | $28.16 | $0.34 | 1,666,132.0 | -0.56% |
| 2025-04-24 | $28.49 | $27.37 | $1.12 | 2,835,677.0 | +4.41% |
| 2025-04-23 | $28.20 | $27.15 | $1.05 | 1,394,881.0 | +1.23% |
| 2025-04-22 | $26.98 | $26.40 | $0.58 | 1,411,947.0 | +2.44% |
| 2025-04-21 | $26.40 | $25.98 | $0.42 | 1,352,726.0 | -0.72% |
| 2025-04-17 | $26.54 | $25.91 | $0.62 | 1,371,484.0 | +1.65% |
| 2025-04-16 | $26.50 | $25.69 | $0.815 | 1,660,484.0 | -0.23% |
| 2025-04-15 | $26.20 | $25.74 | $0.4556 | 2,079,381.0 | -1.36% |
| 2025-04-14 | $26.83 | $25.93 | $0.905 | 2,761,906.0 | +0.95% |
| 2025-04-11 | $26.26 | $25.35 | $0.91 | 2,225,842.0 | +2.03% |
| 2025-04-10 | $26.57 | $25.10 | $1.47 | 3,356,897.0 | -4.54% |
| 2025-04-09 | $27.21 | $24.40 | $2.81 | 4,743,962.0 | +8.25% |
| 2025-04-08 | $26.64 | $24.50 | $2.14 | 2,355,186.0 | -3.68% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $29.65 | $28.22 | $1.43 | 7,920,339.0 | +3.77% |
| 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% |
Borgwarner Inc 주식 (BWA) 가격 이력 2023
| 월 | 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% |
0.25%
0.32%
자본화:
|
볼륨(24시간):