UK markets closed

BorgWarner Inc. (BWA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.08-0.90 (-1.96%)
At close: 4:00PM EDT
45.10 +0.02 (+0.04%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202146.2246.4745.0645.0845.081,178,200
21 Oct 202145.7546.1045.3545.9845.981,222,900
20 Oct 202144.8146.2844.6145.7845.782,599,700
19 Oct 202146.0046.4245.7045.8245.821,829,200
18 Oct 202146.7646.9745.4645.9045.902,708,300
15 Oct 202148.5948.6846.9147.0347.032,394,500
14 Oct 202147.4048.0047.1647.9947.991,350,700
13 Oct 202147.1447.3846.1947.1247.121,702,800
12 Oct 202147.0047.5646.7747.3247.321,677,900
11 Oct 202146.5347.7946.4146.9246.921,600,100
08 Oct 202146.1247.4946.0046.6546.651,905,100
07 Oct 202144.6946.2844.5845.7845.781,964,600
06 Oct 202144.6944.9942.8743.8543.852,471,700
05 Oct 202144.5945.6644.1145.3345.332,031,500
04 Oct 202144.0844.7743.9844.5544.551,905,900
01 Oct 202143.6444.2543.0443.8343.831,093,800
30 Sept 202144.3144.4743.2043.2143.211,716,600
29 Sept 202144.7345.1043.8644.2444.241,065,800
28 Sept 202144.7145.0643.9544.7344.732,412,900
27 Sept 202143.7844.8243.6344.2844.282,006,200
24 Sept 202143.8444.6743.5643.8343.831,917,700
23 Sept 202143.3544.7043.0143.7643.762,945,000
22 Sept 202142.1943.1642.1142.7042.701,780,700
21 Sept 202141.5241.9140.9741.5641.562,575,100
20 Sept 202140.6441.3840.2841.3641.362,444,000
17 Sept 202142.9043.2242.2242.9242.923,607,900
16 Sept 202143.4943.5442.1943.2343.232,251,500
15 Sept 202143.1643.8442.8443.7343.731,539,100
14 Sept 202143.9444.0542.7142.9542.951,484,000
13 Sept 202143.3744.0243.0743.7743.771,496,100
10 Sept 202142.9043.2042.5442.8642.861,452,500
09 Sept 202141.9542.9441.8942.6042.601,584,800
08 Sept 202142.7942.9541.8542.2442.241,076,100
07 Sept 202142.9943.5842.8043.0643.061,123,500
03 Sept 202143.4843.5043.0243.1443.14952,400
02 Sept 202142.6843.4042.2443.3943.391,689,100
01 Sept 202142.6342.7741.8642.5642.561,698,000
31 Aug 202142.9043.1842.5542.6842.682,380,900
31 Aug 20210.17 Dividend
30 Aug 202143.6743.7142.9642.9642.791,113,500
27 Aug 202142.7143.6642.5343.4943.321,444,900
26 Aug 202142.9843.1742.3042.5342.361,564,000
25 Aug 202143.6143.9342.8543.1442.971,780,100
24 Aug 202142.6943.5242.5343.3943.221,807,700
23 Aug 202142.7642.8742.3542.4042.232,588,000
20 Aug 202142.0642.6041.7942.4842.311,552,500
19 Aug 202143.6443.9542.2342.5242.351,702,500
18 Aug 202144.5045.0444.2344.2644.081,128,200
17 Aug 202144.9145.1743.8144.6944.511,973,800
16 Aug 202145.1345.7144.6345.6045.421,377,200
13 Aug 202146.3546.6045.5145.6145.431,037,200
12 Aug 202146.8047.2746.0246.2746.091,390,000
11 Aug 202145.8846.9345.4146.8046.611,505,600
10 Aug 202145.4445.9045.0445.8645.681,328,800
09 Aug 202145.3746.0144.8745.5845.401,792,300
06 Aug 202146.5046.9045.4745.5445.362,849,300
05 Aug 202147.1647.6846.3846.5246.341,620,100
04 Aug 202149.3649.5446.6346.7646.572,959,400
03 Aug 202148.9249.6048.2249.3649.162,021,600
02 Aug 202149.3449.9848.5648.7948.601,445,600
30 Jul 202148.4949.4648.3348.9848.791,775,900
29 Jul 202148.3349.2148.0148.9048.711,342,000
28 Jul 202147.4448.0247.1047.7047.51879,300
27 Jul 202147.4248.0247.1047.3747.181,459,700
26 Jul 202147.1647.8347.1247.7547.561,233,300
23 Jul 202146.9747.1446.4447.0046.811,289,200
22 Jul 202147.1947.1946.2746.4746.291,562,700
21 Jul 202147.5748.3147.2847.4847.291,427,600
20 Jul 202145.1947.1545.1947.0346.841,805,900
19 Jul 202144.8545.5144.3845.1945.012,303,600
16 Jul 202147.5347.6045.9045.9745.791,729,600
15 Jul 202147.0047.6246.8347.3347.141,827,300
14 Jul 202147.6748.2047.1447.4447.251,756,400
13 Jul 202148.1148.2547.3947.5647.371,793,400
12 Jul 202147.4648.3347.0048.1247.931,686,400
09 Jul 202147.6848.2047.3247.8047.611,578,100
08 Jul 202146.1147.4145.7246.6246.441,730,400
07 Jul 202147.4647.8546.0047.0746.881,588,900
06 Jul 202148.7848.8747.0147.8247.632,112,400
02 Jul 202149.1649.1648.4049.1348.941,148,800
01 Jul 202149.0749.5348.3849.1348.941,311,400
30 Jun 202148.1548.7547.9948.5448.351,296,800
29 Jun 202148.3048.8647.8748.3648.171,184,000
28 Jun 202148.8848.9447.5347.9247.731,330,500
25 Jun 202149.1249.4248.5348.9548.762,523,100
24 Jun 202149.1449.3048.2148.7748.581,494,100
23 Jun 202148.6948.9048.2148.4448.251,415,800
22 Jun 202148.5048.9248.1048.4948.302,159,300
21 Jun 202148.0048.8447.9148.5048.311,885,000
18 Jun 202148.8448.8547.3447.5847.393,302,800
17 Jun 202151.5252.5248.6949.4549.252,289,100
16 Jun 202151.8852.0350.8951.3851.181,525,200
15 Jun 202151.9852.1551.3552.0951.881,184,300
14 Jun 202152.7752.9951.7951.9751.761,271,300
11 Jun 202152.5552.9752.3452.9152.701,113,200
10 Jun 202153.5653.6252.0152.2552.041,387,700
09 Jun 202153.4853.6952.9553.1252.911,367,200
08 Jun 202152.7153.7052.3053.5953.381,514,400
07 Jun 202154.4054.4952.7653.1152.901,976,400
04 Jun 202154.3054.8554.1154.4554.231,952,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...