Stockscreener 앱 받기
34.80
3.94%
1.32
시장 영업 전:
34.70
-0.10
-0.29%
Borgwarner Inc 주식 (BWA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-01 | $35.14 | $33.51 | $1.63 | 2,917,164.0 | +3.94% |
| 2025-06-30 | $33.67 | $33.13 | $0.535 | 1,697,370.0 | -0.39% |
| 2025-06-27 | $33.80 | $33.20 | $0.605 | 2,483,165.0 | +0.03% |
| 2025-06-26 | $33.62 | $32.80 | $0.815 | 2,408,285.0 | +1.36% |
| 2025-06-25 | $33.57 | $33.05 | $0.515 | 1,508,827.0 | -0.87% |
| 2025-06-24 | $33.56 | $32.97 | $0.60 | 3,864,377.0 | +2.11% |
| 2025-06-23 | $32.88 | $32.23 | $0.645 | 2,651,988.0 | -0.15% |
| 2025-06-20 | $33.46 | $32.52 | $0.94 | 3,929,781.0 | -1.50% |
| 2025-06-18 | $33.47 | $32.82 | $0.645 | 3,368,323.0 | +1.43% |
| 2025-06-17 | $33.40 | $32.81 | $0.59 | 2,074,824.0 | -1.59% |
| 2025-06-16 | $33.56 | $33.10 | $0.4592 | 6,228,297.0 | +0.88% |
| 2025-06-13 | $33.41 | $32.87 | $0.545 | 5,148,640.0 | -0.93% |
| 2025-06-12 | $33.71 | $33.17 | $0.54 | 4,890,912.0 | -0.89% |
| 2025-06-11 | $34.31 | $33.46 | $0.85 | 3,831,916.0 | -0.71% |
| 2025-06-10 | $34.06 | $32.87 | $1.20 | 2,628,804.0 | +3.92% |
| 2025-06-09 | $32.81 | $32.44 | $0.375 | 1,892,238.0 | +1.05% |
| 2025-06-06 | $32.58 | $32.22 | $0.365 | 1,609,575.0 | +0.44% |
| 2025-06-05 | $32.33 | $31.83 | $0.50 | 3,306,451.0 | +0.28% |
| 2025-06-04 | $32.85 | $32.07 | $0.78 | 2,034,441.0 | -1.72% |
| 2025-06-03 | $32.94 | $32.23 | $0.71 | 1,840,608.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $35.14 | $33.51 | $1.63 | 2,917,164.0 | +0.00% |
| 2025-06 | $35.14 | $31.83 | $3.31 | 62,067,271.0 | +5.17% |
| 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% |
2.42%
자본화:
|
볼륨(24시간):