Stockscreener 앱 받기
41.57
3.56%
1.43
시간 외 거래:
41.57
Borgwarner Inc 주식 (BWA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $41.67 | $40.07 | $1.60 | 2,922,032.0 | +3.56% |
| 2025-08-12 | $40.18 | $38.66 | $1.52 | 3,194,518.0 | +4.29% |
| 2025-08-11 | $38.84 | $38.30 | $0.535 | 1,921,477.0 | -0.13% |
| 2025-08-08 | $38.67 | $38.13 | $0.54 | 1,971,982.0 | +0.89% |
| 2025-08-07 | $38.46 | $37.84 | $0.62 | 1,767,509.0 | +0.39% |
| 2025-08-06 | $38.30 | $37.84 | $0.46 | 1,775,725.0 | +0.45% |
| 2025-08-05 | $38.50 | $37.59 | $0.91 | 2,596,960.0 | -1.04% |
| 2025-08-04 | $38.30 | $37.36 | $0.945 | 2,527,766.0 | +2.03% |
| 2025-08-01 | $37.57 | $36.16 | $1.41 | 2,839,847.0 | +1.96% |
| 2025-07-31 | $37.05 | $35.04 | $2.01 | 5,151,199.0 | +6.57% |
| 2025-07-30 | $35.29 | $34.27 | $1.02 | 2,465,413.0 | -1.74% |
| 2025-07-29 | $35.97 | $35.06 | $0.9107 | 1,342,658.0 | -1.76% |
| 2025-07-28 | $36.17 | $35.61 | $0.565 | 1,810,533.0 | -0.69% |
| 2025-07-25 | $36.15 | $35.42 | $0.73 | 1,478,438.0 | -0.03% |
| 2025-07-24 | $36.44 | $35.78 | $0.66 | 1,736,403.0 | -1.37% |
| 2025-07-23 | $36.65 | $36.43 | $0.215 | 1,392,212.0 | +3.34% |
| 2025-07-22 | $35.56 | $34.92 | $0.64 | 1,671,655.0 | -0.08% |
| 2025-07-21 | $35.64 | $35.07 | $0.5728 | 1,380,156.0 | +1.14% |
| 2025-07-18 | $35.55 | $34.93 | $0.6225 | 1,613,804.0 | -1.38% |
| 2025-07-17 | $35.61 | $35.15 | $0.46 | 2,487,592.0 | +0.85% |
| 2025-07-16 | $35.34 | $34.80 | $0.535 | 1,264,512.0 | +0.51% |
| 2025-07-15 | $35.81 | $34.98 | $0.835 | 1,551,580.0 | -1.91% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $41.67 | $36.16 | $5.51 | 24,439,848.0 | +12.96% |
| 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% |
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% |
2.43%
0.60%
자본화:
|
볼륨(24시간):