UK markets closed

BorgWarner Inc. (BWA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.37+0.22 (+0.58%)
As of 12:49PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 202238.6238.7237.8638.3738.37574,708
20 May 202239.5939.6337.1438.1538.151,980,100
19 May 202237.9039.5637.7938.8638.862,412,000
18 May 202238.8639.2938.1638.3538.352,373,400
17 May 202238.0439.4638.0439.4639.461,612,000
16 May 202238.2138.2337.0437.4537.451,806,500
13 May 202237.3138.5637.1938.4038.402,242,900
12 May 202235.8136.7035.7036.6736.677,658,300
11 May 202236.5937.3636.0136.0436.041,975,600
10 May 202237.3937.7135.5036.3036.302,206,300
09 May 202237.3138.3236.7236.8236.822,287,000
06 May 202238.2738.3737.1737.9737.971,893,300
05 May 202238.1338.9837.6338.1038.102,878,900
04 May 202237.4039.1936.6838.9838.983,048,100
03 May 202237.3338.5637.0338.1438.142,565,600
02 May 202236.6237.3836.1837.3337.331,906,400
29 Apr 202237.5638.0436.6936.8336.831,944,200
28 Apr 202237.2937.8036.5137.5937.591,519,400
27 Apr 202236.1137.3535.8036.7236.721,455,400
26 Apr 202237.2937.5535.9335.9335.931,626,600
25 Apr 202237.6037.8236.7237.7237.721,266,700
22 Apr 202237.8438.4337.5137.8637.861,735,500
21 Apr 202239.4739.9838.5638.7438.741,593,000
20 Apr 202238.8139.3338.5538.7638.761,325,100
19 Apr 202237.4638.4937.4638.4338.431,525,200
18 Apr 202236.8637.4236.7437.2937.291,141,600
14 Apr 202236.8837.4436.7437.0137.012,107,600
13 Apr 202237.0437.4136.6736.8536.851,566,300
12 Apr 202237.2837.7836.8337.0637.061,645,600
11 Apr 202236.1337.5636.1036.8536.856,410,800
08 Apr 202236.1737.3035.9236.4136.412,403,400
07 Apr 202236.7037.0335.5836.3436.342,039,600
06 Apr 202236.9337.5136.6237.2237.222,007,300
05 Apr 202238.0538.2636.9837.0837.082,451,500
04 Apr 202239.1739.2438.6738.7938.791,863,800
01 Apr 202239.4439.9138.8039.3639.361,710,900
31 Mar 202239.2339.5838.8938.9038.901,685,300
30 Mar 202239.6240.0739.3139.6239.621,315,800
29 Mar 202239.9540.7839.7840.0840.081,495,300
28 Mar 202238.6738.8438.0838.5738.571,336,700
25 Mar 202238.4638.6338.0138.5938.591,005,700
24 Mar 202237.7138.7637.5438.5238.521,361,300
23 Mar 202237.9738.2337.1337.4137.412,348,900
22 Mar 202238.5939.0938.2138.4538.451,534,700
21 Mar 202238.7638.8237.8238.3838.381,498,900
18 Mar 202237.9738.7637.5938.6238.623,173,100
17 Mar 202237.3238.3537.1738.3538.352,080,300
16 Mar 202237.1938.4236.9938.1638.161,717,700
15 Mar 202236.6537.1836.0736.5236.521,559,600
14 Mar 202236.2637.1235.9636.3136.311,627,200
11 Mar 202236.8137.1036.3036.3236.322,506,400
10 Mar 202236.3637.0536.1136.7236.722,628,600
09 Mar 202237.6438.5237.4437.4637.462,735,400
08 Mar 202235.5337.3634.8536.1236.123,906,200
07 Mar 202236.7736.8834.9535.0235.023,744,300
04 Mar 202238.8039.0936.6036.9336.934,484,300
03 Mar 202240.5240.7739.3739.9139.912,535,100
02 Mar 202239.1940.9139.1340.6240.622,302,200
01 Mar 202240.8940.9638.3238.8338.834,360,700
28 Feb 202240.9741.7040.5241.0141.012,298,500
28 Feb 20220.17 Dividend
25 Feb 202241.1442.5041.1442.1541.982,026,000
24 Feb 202240.6541.1740.1741.1040.932,506,100
23 Feb 202243.3243.4242.2042.3142.142,228,400
22 Feb 202243.3143.7041.6542.3842.212,392,800
18 Feb 202244.3544.7343.3043.5643.381,713,500
17 Feb 202245.0045.3744.2544.6244.441,855,300
16 Feb 202244.7945.7044.0545.2245.042,770,100
15 Feb 202242.9745.4442.7245.2845.103,448,400
14 Feb 202243.3943.5642.2042.7642.592,697,100
11 Feb 202243.9744.4442.8443.3943.222,309,500
10 Feb 202244.2145.4043.9044.0643.881,438,600
09 Feb 202244.6945.2244.6144.7244.541,644,200
08 Feb 202243.7044.6043.2444.5044.321,595,100
07 Feb 202243.4643.6242.9143.3843.211,402,500
04 Feb 202243.6144.0042.1643.3143.141,985,100
03 Feb 202244.9645.3244.1144.2244.041,442,100
02 Feb 202244.6445.2344.5545.1144.931,986,800
01 Feb 202243.9844.7943.9344.7144.532,165,000
31 Jan 202242.4543.9142.0043.8543.672,288,700
28 Jan 202243.1843.3041.4942.6642.492,026,300
27 Jan 202244.7145.2042.8743.4943.311,478,500
26 Jan 202244.7945.2543.6544.2244.041,663,800
25 Jan 202243.3544.8142.2944.1643.982,119,800
24 Jan 202242.7044.3242.0444.1743.992,160,400
21 Jan 202244.3144.9043.5643.9243.741,780,500
20 Jan 202245.8946.1044.4144.4844.302,435,200
19 Jan 202249.1849.2946.4546.4846.291,783,000
18 Jan 202249.5149.6548.6148.9648.762,132,100
14 Jan 202249.3849.8448.9149.7649.561,085,200
13 Jan 202248.1750.0948.1049.8849.682,491,900
12 Jan 202248.8048.9747.0547.8447.651,645,800
11 Jan 202248.0548.6047.5448.5848.381,197,000
10 Jan 202248.7048.8247.6048.0547.861,535,400
07 Jan 202248.8949.1848.3848.6248.421,148,000
06 Jan 202248.0049.0947.6248.7048.502,008,400
05 Jan 202248.5049.3847.8647.9747.782,749,500
04 Jan 202245.6348.2745.6347.9347.742,022,700
03 Jan 202245.4745.8944.8345.1845.002,111,600
31 Dec 202144.8545.2544.8245.0744.89643,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...