BorgWarner Inc. BWA
NYSE · Amerika Birleşik Devletleri · Üretici İmalatı
$60,11-0,83 (-%1,36)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $60,11 | -%1,36 | $60,95 | $61,70 | $59,76 | 3,01M |
| 2026-09-29 | $60,94 | -%0,21 | $61,06 | $61,32 | $60,36 | 2,11M |
| 2026-09-28 | $61,07 | -%0,41 | $61,01 | $62,12 | $60,42 | 3,56M |
| 2026-09-25 | $61,32 | +%4,86 | $59,38 | $61,39 | $58,55 | 2,77M |
| 2026-09-24 | $58,48 | -%3,42 | $60,24 | $60,60 | $58,10 | 3,20M |
| 2026-09-23 | $60,55 | -%0,92 | $60,72 | $61,28 | $59,41 | 2,65M |
| 2026-09-22 | $61,11 | -%3,49 | $63,55 | $63,89 | $60,80 | 3,95M |
| 2026-09-21 | $63,32 | %0,00 | $63,72 | $63,96 | $63,03 | 2,56M |
| 2026-09-18 | $63,32 | -%0,69 | $63,59 | $63,99 | $62,49 | 5,98M |
| 2026-09-17 | $63,76 | +%2,39 | $63,21 | $64,50 | $63,21 | 1,94M |
| 2026-09-16 | $62,27 | -%0,35 | $63,13 | $63,41 | $61,44 | 1,59M |
| 2026-09-15 | $62,49 | -%2,28 | $64,24 | $64,43 | $62,19 | 1,56M |
| 2026-09-14 | $63,95 | -%4,05 | $65,40 | $65,40 | $63,51 | 2,52M |
| 2026-09-11 | $66,65 | +%1,46 | $66,63 | $67,10 | $66,01 | 1,49M |
| 2026-09-10 | $65,69 | +%0,66 | $64,91 | $65,97 | $64,20 | 1,58M |
| 2026-09-09 | $65,26 | -%1,51 | $66,27 | $66,98 | $65,13 | 1,64M |
| 2026-09-08 | $66,26 | -%1,90 | $67,28 | $67,62 | $66,12 | 1,44M |
| 2026-09-04 | $67,54 | +%2,75 | $65,65 | $67,73 | $65,65 | 1,44M |
| 2026-09-03 | $65,73 | +%0,84 | $65,70 | $66,28 | $65,13 | 1,20M |
| 2026-09-02 | $65,18 | +%2,58 | $63,86 | $65,20 | $63,76 | 1,89M |
| 2026-09-01 | $63,54 | -%0,97 | $64,08 | $64,28 | $63,04 | 1,89M |
| 2026-08-31 | $64,16 | +%0,11 | $64,56 | $65,13 | $64,14 | 1,43M |
| 2026-08-28 | $64,09 | -%1,10 | $65,31 | $65,65 | $63,70 | 1,35M |
| 2026-08-27 | $64,80 | +%0,17 | $64,75 | $65,20 | $64,00 | 1,69M |
| 2026-08-26 | $64,69 | -%0,63 | $65,16 | $65,73 | $64,64 | 1,56M |
| 2026-08-25 | $65,10 | +%1,15 | $64,93 | $65,61 | $64,61 | 1,83M |
| 2026-08-24 | $64,36 | -%5,05 | $67,40 | $68,76 | $64,05 | 2,15M |
| 2026-08-21 | $67,78 | +%4,60 | $66,76 | $68,35 | $66,35 | 2,02M |
| 2026-08-20 | $64,80 | -%2,16 | $65,51 | $66,29 | $64,55 | 2,08M |
| 2026-08-19 | $66,23 | -%2,53 | $68,01 | $68,75 | $65,99 | 2,57M |
| 2026-08-18 | $67,95 | -%2,79 | $69,14 | $69,17 | $67,91 | 1,64M |
| 2026-08-17 | $69,90 | +%1,81 | $68,63 | $70,64 | $68,20 | 2,64M |
| 2026-08-14 | $68,66 | +%1,16 | $67,70 | $68,96 | $67,50 | 1,56M |
| 2026-08-13 | $67,87 | -%1,42 | $68,88 | $69,32 | $67,47 | 1,71M |
| 2026-08-12 | $68,85 | -%1,19 | $70,98 | $70,98 | $68,79 | 1,69M |
| 2026-08-11 | $69,68 | +%0,58 | $69,71 | $70,71 | $68,94 | 2,05M |
| 2026-08-10 | $69,28 | +%1,26 | $68,94 | $70,10 | $68,08 | 3,36M |
| 2026-08-07 | $68,42 | +%3,98 | $66,54 | $69,12 | $66,54 | 2,15M |
| 2026-08-06 | $65,80 | -%1,47 | $66,42 | $67,91 | $65,70 | 3,08M |
| 2026-08-05 | $66,78 | +%5,93 | $64,62 | $68,58 | $64,18 | 3,54M |
| 2026-08-04 | $63,04 | -%0,43 | $61,58 | $63,38 | $60,51 | 3,54M |
| 2026-08-03 | $63,31 | -%0,67 | $63,22 | $64,56 | $62,43 | 1,87M |
| 2026-07-31 | $63,74 | -%1,04 | $64,50 | $65,00 | $62,85 | 1,93M |
| 2026-07-30 | $64,41 | +%3,55 | $63,51 | $64,49 | $62,73 | 2,52M |
| 2026-07-29 | $62,20 | -%1,60 | $63,36 | $63,66 | $61,48 | 1,72M |
| 2026-07-28 | $63,21 | -%0,74 | $63,37 | $63,69 | $61,64 | 2,15M |
| 2026-07-27 | $63,68 | -%1,10 | $64,18 | $64,96 | $62,62 | 1,93M |
| 2026-07-24 | $64,39 | +%0,09 | $64,73 | $65,18 | $64,01 | 1,41M |
| 2026-07-23 | $64,33 | +%0,12 | $63,14 | $64,54 | $62,78 | 2,93M |
| 2026-07-22 | $64,25 | +%0,97 | $63,35 | $65,32 | $63,34 | 1,58M |
| 2026-07-21 | $63,63 | +%3,26 | $62,82 | $63,79 | $61,96 | 2,13M |
| 2026-07-20 | $61,62 | -%1,31 | $62,85 | $63,14 | $61,52 | 1,76M |
| 2026-07-17 | $62,44 | -%0,53 | $61,65 | $63,13 | $60,07 | 2,97M |
| 2026-07-16 | $62,77 | -%1,94 | $63,72 | $64,75 | $62,18 | 4,15M |
| 2026-07-15 | $64,01 | -%0,05 | $64,44 | $64,81 | $63,36 | 1,97M |
| 2026-07-14 | $64,04 | +%0,63 | $64,94 | $65,18 | $63,04 | 1,55M |
| 2026-07-13 | $63,64 | -%2,08 | $64,80 | $65,34 | $63,50 | 1,28M |
| 2026-07-10 | $64,99 | +%0,40 | $64,75 | $65,65 | $64,22 | 1,49M |
| 2026-07-09 | $64,73 | +%0,81 | $65,53 | $66,32 | $64,60 | 2,26M |
| 2026-07-08 | $64,21 | +%0,22 | $63,38 | $64,33 | $62,40 | 1,92M |
| 2026-07-07 | $64,07 | -%2,79 | $64,66 | $65,07 | $63,83 | 3,05M |
| 2026-07-06 | $65,91 | +%3,76 | $64,08 | $65,94 | $64,05 | 2,34M |
| 2026-07-02 | $63,52 | -%1,31 | $65,31 | $65,67 | $62,67 | 3,66M |
| 2026-07-01 | $64,36 | -%3,07 | $65,28 | $66,20 | $64,33 | 2,52M |
| 2026-06-30 | $66,40 | +%0,77 | $65,99 | $66,79 | $65,49 | 2,30M |
| 2026-06-29 | $65,89 | -%3,26 | $67,05 | $68,00 | $65,57 | 2,80M |
| 2026-06-26 | $68,11 | -%1,96 | $68,17 | $69,31 | $67,06 | 3,71M |
| 2026-06-25 | $69,47 | +%1,88 | $69,28 | $69,85 | $67,70 | 2,68M |
| 2026-06-24 | $68,19 | -%3,30 | $70,46 | $71,09 | $67,23 | 2,88M |
| 2026-06-23 | $70,52 | -%2,52 | $70,10 | $71,75 | $68,91 | 2,54M |
| 2026-06-22 | $72,34 | +%0,70 | $72,09 | $73,86 | $72,01 | 4,21M |
| 2026-06-18 | $71,84 | +%1,84 | $71,95 | $72,43 | $70,35 | 3,45M |
| 2026-06-17 | $70,54 | -%2,84 | $72,48 | $73,00 | $70,47 | 3,13M |
| 2026-06-16 | $72,60 | -%1,25 | $73,59 | $74,01 | $72,06 | 2,44M |
| 2026-06-15 | $73,52 | -%1,33 | $75,92 | $76,50 | $73,48 | 2,96M |
| 2026-06-12 | $74,51 | -%0,45 | $75,14 | $75,68 | $74,03 | 1,92M |
| 2026-06-11 | $74,85 | +%4,99 | $72,38 | $75,02 | $71,80 | 3,33M |
| 2026-06-10 | $71,29 | -%2,70 | $73,96 | $75,25 | $71,24 | 3,55M |
| 2026-06-09 | $73,27 | -%3,41 | $75,90 | $76,06 | $71,00 | 3,77M |
| 2026-06-08 | $75,86 | +%4,45 | $74,15 | $76,36 | $73,74 | 3,56M |
| 2026-06-05 | $72,63 | -%5,71 | $75,78 | $75,80 | $71,66 | 3,78M |
| 2026-06-04 | $77,03 | +%0,63 | $75,36 | $77,07 | $74,80 | 3,88M |
| 2026-06-03 | $76,55 | +%3,33 | $75,34 | $78,82 | $74,54 | 4,84M |
| 2026-06-02 | $74,08 | +%4,25 | $71,77 | $75,79 | $71,04 | 4,49M |
| 2026-06-01 | $71,06 | -%1,06 | $70,75 | $71,36 | $69,61 | 2,74M |
| 2026-05-29 | $71,82 | +%0,72 | $70,95 | $73,88 | $69,89 | 5,06M |
| 2026-05-28 | $71,31 | +%0,68 | $70,14 | $72,76 | $69,64 | 3,71M |
| 2026-05-27 | $70,83 | +%3,77 | $68,99 | $71,57 | $68,98 | 6,75M |
| 2026-05-26 | $68,26 | +%3,71 | $66,85 | $68,40 | $66,35 | 3,07M |
| 2026-05-22 | $65,82 | +%3,57 | $65,24 | $67,67 | $64,98 | 4,19M |