UK markets closed

BorgWarner Inc. (BWA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.35+0.56 (+1.15%)
As of 12:09PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 202148.9249.5648.2249.3549.35594,737
02 Aug 202149.3449.9848.5648.7948.791,445,600
30 Jul 202148.4949.4648.3348.9848.981,775,900
29 Jul 202148.3349.2148.0148.9048.901,342,000
28 Jul 202147.4448.0247.1047.7047.70879,300
27 Jul 202147.4248.0247.1047.3747.371,459,700
26 Jul 202147.1647.8347.1247.7547.751,233,300
23 Jul 202146.9747.1446.4447.0047.001,289,200
22 Jul 202147.1947.1946.2746.4746.471,562,700
21 Jul 202147.5748.3147.2847.4847.481,427,600
20 Jul 202145.1947.1545.1947.0347.031,805,900
19 Jul 202144.8545.5144.3845.1945.192,303,600
16 Jul 202147.5347.6045.9045.9745.971,729,100
15 Jul 202147.0047.6246.8347.3347.331,827,300
14 Jul 202147.6748.2047.1447.4447.441,756,400
13 Jul 202148.1148.2547.3947.5647.561,793,400
12 Jul 202147.4648.3347.0048.1248.121,686,400
09 Jul 202147.6848.2047.3247.8047.801,578,100
08 Jul 202146.1147.4145.7246.6246.621,730,400
07 Jul 202147.4647.8546.0047.0747.071,588,900
06 Jul 202148.7848.8747.0147.8247.822,112,400
02 Jul 202149.1649.1648.4049.1349.131,148,800
01 Jul 202149.0749.5348.3849.1349.131,311,400
30 Jun 202148.1548.7547.9948.5448.541,296,800
29 Jun 202148.3048.8647.8748.3648.361,184,000
28 Jun 202148.8848.9447.5347.9247.921,330,500
25 Jun 202149.1249.4248.5348.9548.952,523,100
24 Jun 202149.1449.3048.2148.7748.771,494,100
23 Jun 202148.6948.9048.2148.4448.441,415,800
22 Jun 202148.5048.9248.1048.4948.492,159,300
21 Jun 202148.0048.8447.9148.5048.501,885,000
18 Jun 202148.8448.8547.3447.5847.583,302,800
17 Jun 202151.5252.5248.6949.4549.452,289,100
16 Jun 202151.8852.0350.8951.3851.381,525,200
15 Jun 202151.9852.1551.3552.0952.091,184,300
14 Jun 202152.7752.9951.7951.9751.971,271,300
11 Jun 202152.5552.9752.3452.9152.911,113,200
10 Jun 202153.5653.6252.0152.2552.251,387,700
09 Jun 202153.4853.6952.9553.1253.121,367,200
08 Jun 202152.7153.7052.3053.5953.591,514,400
07 Jun 202154.4054.4952.7653.1153.111,976,400
04 Jun 202154.3054.8554.1154.4554.451,952,900
03 Jun 202153.3255.5553.0054.3054.302,948,600
02 Jun 202155.2555.4352.5553.4153.412,203,600
01 Jun 202151.8153.1551.3952.9652.961,518,900
28 May 202151.5651.6250.5151.2951.291,285,700
28 May 20210.17 Dividend
27 May 202151.2351.9651.1351.4251.253,860,100
26 May 202149.6850.5549.1750.5250.351,658,500
25 May 202150.2150.7749.4649.8049.641,412,900
24 May 202150.7950.8050.0150.1549.981,084,800
21 May 202150.1250.9350.0150.5150.341,539,100
20 May 202150.0050.1249.0749.7449.582,042,500
19 May 202150.0050.3049.2350.0249.852,015,100
18 May 202151.4751.7651.0651.1350.961,316,600
17 May 202151.4451.8251.0051.6551.481,194,100
14 May 202151.4051.5250.5951.4351.261,249,600
13 May 202149.5250.9949.3950.7550.581,481,300
12 May 202151.4251.6249.5049.7549.591,701,000
11 May 202152.0052.5650.6651.6551.481,745,900
10 May 202153.9454.2152.8952.9352.762,029,200
07 May 202151.9153.9351.0253.8053.622,328,900
06 May 202151.2452.4851.0152.2352.062,065,600
05 May 202149.4951.1849.3151.1250.952,675,900
04 May 202148.7948.9647.5848.5048.342,052,400
03 May 202148.9249.4648.5449.2649.102,074,800
30 Apr 202149.0349.5348.3448.5848.421,879,000
29 Apr 202150.6050.6048.6849.3649.202,117,600
28 Apr 202150.0650.9050.0350.4650.291,235,800
27 Apr 202150.2950.6350.0250.1149.941,632,500
26 Apr 202151.2551.8850.3850.4950.321,667,800
23 Apr 202149.8751.2149.7550.9750.801,763,600
22 Apr 202150.4450.5248.9149.5449.381,913,900
21 Apr 202147.7650.2747.6250.1449.972,366,600
20 Apr 202149.1549.3447.4247.9347.771,909,800
19 Apr 202148.6549.5848.1749.3249.162,110,000
16 Apr 202148.2049.3048.1748.9648.802,512,000
15 Apr 202147.6848.0447.1847.8847.721,821,400
14 Apr 202147.0548.3147.0547.4647.301,688,900
13 Apr 202147.7948.0346.5247.1847.022,083,300
12 Apr 202147.9847.9946.7647.5847.422,485,300
09 Apr 202146.3546.6945.9346.4846.331,412,900
08 Apr 202145.3146.1644.6246.0045.851,982,400
07 Apr 202146.5846.8945.2645.5045.352,493,400
06 Apr 202146.8047.2746.4946.6746.521,808,100
05 Apr 202146.6147.1046.1346.7946.641,675,100
01 Apr 202146.6146.7845.1646.3046.151,844,100
31 Mar 202146.6146.8045.8646.3646.211,613,100
30 Mar 202145.4646.6445.1046.5346.381,882,600
29 Mar 202146.0546.7945.1945.3045.152,662,700
26 Mar 202144.8945.8244.2145.7445.593,438,700
25 Mar 202142.7344.0042.5343.7043.562,793,000
24 Mar 202144.6345.1343.4743.5043.363,268,200
23 Mar 202147.2347.2344.1344.3044.153,513,900
22 Mar 202148.5848.8947.4548.1347.972,138,100
19 Mar 202148.1349.2147.6549.0248.864,667,200
18 Mar 202149.3249.8347.9448.1648.002,067,600
17 Mar 202148.7749.6648.4149.6649.502,532,900
16 Mar 202150.3250.4648.6348.7748.611,503,400
15 Mar 202150.4350.6049.7050.5550.381,789,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...