UK markets closed

BorgWarner Inc (BGW.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
34.72+0.62 (+1.82%)
As of 08:08AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202434.7234.7234.7234.7234.7227
08 May 202434.1034.1034.1034.1034.10-
07 May 202434.1934.1934.1934.1934.19-
06 May 202433.7433.7433.7433.7433.74-
03 May 202433.2233.2233.2233.2233.22-
02 May 202430.5130.5130.5130.5130.51-
30 Apr 202431.3631.3631.3631.3631.36-
29 Apr 202430.8830.8830.8830.8830.88-
26 Apr 202430.5230.5230.5230.5230.52-
25 Apr 202431.2031.2031.2031.2031.20-
24 Apr 202431.0531.0531.0531.0531.05-
23 Apr 202430.9230.9230.9230.9230.92-
22 Apr 202430.7230.7230.7230.7230.72-
19 Apr 202429.8629.8629.8629.8629.86-
18 Apr 202429.7729.7729.7729.7729.77-
17 Apr 202430.4230.4230.4230.4230.42-
16 Apr 202431.0131.0131.0131.0131.01-
15 Apr 202431.4031.4031.4031.4031.40-
12 Apr 202432.1032.1032.1032.1032.10-
11 Apr 202432.2732.2732.2732.2732.27-
10 Apr 202432.6632.6632.6632.6632.66-
09 Apr 202432.1932.1932.1932.1932.19-
08 Apr 202431.7631.7631.7631.7631.76-
05 Apr 202431.7031.7031.7031.7031.70-
04 Apr 202431.9831.9831.9831.9831.98-
03 Apr 202432.0332.0332.0332.0332.03-
02 Apr 202432.3932.3932.3932.3932.39-
28 Mar 202431.9731.9731.9731.9731.97-
27 Mar 202431.0231.0231.0231.0231.02-
26 Mar 202430.5530.5530.5530.5530.55-
25 Mar 202430.7530.7530.7530.7530.75-
22 Mar 202430.7530.7530.7530.7530.75-
21 Mar 202429.9429.9429.9429.9429.94-
20 Mar 202429.2029.2029.2029.2029.20-
19 Mar 202429.2729.2729.2729.2729.27-
18 Mar 202429.4629.4629.4629.4629.46-
15 Mar 202429.4429.4429.4429.4429.44-
14 Mar 202429.6629.6629.6629.6629.66-
13 Mar 202429.7429.7429.7429.7429.74-
12 Mar 202429.3529.3529.3529.3529.35-
11 Mar 202429.1129.1129.1129.1129.11-
08 Mar 202429.3429.3429.3429.3429.34-
07 Mar 202429.1129.1129.1129.1129.11-
06 Mar 202428.7128.7128.7128.7128.71-
05 Mar 202428.2128.2128.2128.2128.21-
04 Mar 202428.5328.5328.5328.5328.53-
01 Mar 202428.7228.7228.7228.7228.72-
29 Feb 202428.1628.1628.1628.1628.16-
29 Feb 20240.11 Dividend
28 Feb 202428.1728.1728.1728.1728.06-
27 Feb 202427.6527.6527.6527.6527.54-
26 Feb 202427.9327.9327.9327.9327.83-
23 Feb 202428.0728.0728.0728.0727.96-
22 Feb 202427.8227.8227.8227.8227.71-
21 Feb 202427.7527.7527.7527.7527.64-
20 Feb 202428.2928.2928.2928.2928.18-
19 Feb 202428.2728.2728.2728.2728.16-
16 Feb 202429.0929.0929.0929.0928.98-
15 Feb 202429.1329.1329.1329.1329.01-
14 Feb 202428.8628.8628.8628.8628.75-
13 Feb 202429.8429.8429.8429.8429.73-
12 Feb 202429.3229.3229.3229.3229.21-
09 Feb 202429.2829.2829.2829.2829.17-
08 Feb 202431.2331.2331.2331.2331.11-
07 Feb 202431.5031.5031.5031.5031.38-
06 Feb 202430.9930.9930.9930.9930.87-
05 Feb 202431.4331.4331.4331.4331.31-
02 Feb 202431.5631.5631.5631.5631.43-
01 Feb 202431.2631.2631.2631.2631.14-
31 Jan 202431.6731.6731.6731.6731.55-
30 Jan 202431.4831.4831.4831.4831.36-
29 Jan 202431.3131.3131.3131.3131.18-
26 Jan 202430.9430.9430.9430.9430.82-
25 Jan 202430.5030.5030.5030.5030.38-
24 Jan 202430.6630.6630.6630.6630.54-
23 Jan 202430.3030.3030.3030.3030.18-
22 Jan 202430.0230.0230.0230.0229.90-
19 Jan 202429.9329.9329.9329.9329.82-
18 Jan 202429.8529.8529.8529.8529.74-
17 Jan 202430.2230.2230.2230.2230.10-
16 Jan 202429.6229.6229.6229.6229.50-
15 Jan 202430.8830.8830.8830.8830.75-
12 Jan 202430.8830.8830.8830.8830.75-
11 Jan 202430.7630.7630.7630.7630.64-
10 Jan 202430.9130.9130.9130.9130.78-
09 Jan 202431.8631.8631.8631.8631.74-
08 Jan 202431.7131.7131.7131.7131.59-
05 Jan 202431.2331.2331.2331.2331.11-
04 Jan 202431.0331.0331.0331.0330.91-
03 Jan 202432.0032.0032.0032.0031.88-
02 Jan 202432.3532.3532.3532.3532.23-
29 Dec 202332.3732.3732.3732.3732.24-
28 Dec 202332.1032.1032.1032.1031.97-
27 Dec 202332.4732.4732.4732.4732.34-
22 Dec 202332.4032.4032.4032.4032.27-
21 Dec 202331.8331.8331.8331.8331.71-
20 Dec 202332.1332.1332.1332.1332.00-
19 Dec 202331.6431.6431.6431.6431.51-
18 Dec 202332.0132.0132.0132.0131.88-
15 Dec 202332.4932.4932.4932.4932.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...