UK markets close in 22 minutes

BorgWarner Inc. (BWA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.08-0.35 (-0.90%)
As of 11:08AM EDT. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202238.2538.3638.0538.0838.08212,117
08 Aug 202238.5038.8038.2938.4338.431,350,700
05 Aug 202238.0738.2337.5337.8737.871,526,700
04 Aug 202239.3339.4238.1638.3638.362,083,000
03 Aug 202239.7540.1739.3939.5139.511,934,100
02 Aug 202238.5439.0838.1638.5638.561,818,100
01 Aug 202238.2038.8137.8938.6538.651,211,000
29 Jul 202238.3838.7138.1438.4638.461,346,800
28 Jul 202237.5038.4437.1238.3938.392,103,800
27 Jul 202236.6437.4136.3937.2337.231,263,600
26 Jul 202236.3036.6636.0036.4636.461,452,000
25 Jul 202236.6336.9136.2836.6636.661,237,700
22 Jul 202236.5436.5836.0436.4136.411,365,000
21 Jul 202235.8036.3735.4836.3736.371,580,300
20 Jul 202235.3036.4535.3036.1836.181,444,000
19 Jul 202234.8836.0434.8835.7435.741,772,800
18 Jul 202234.8735.2634.0534.1634.162,619,700
15 Jul 202233.6933.8032.7733.6533.652,099,200
14 Jul 202232.8433.0632.2833.0433.041,890,300
13 Jul 202233.7433.9733.2933.6133.611,979,800
12 Jul 202233.7135.1133.6734.5134.512,083,200
11 Jul 202234.1834.6333.8633.9333.931,241,100
08 Jul 202234.9535.1534.3334.4534.451,331,700
07 Jul 202233.5434.8533.5034.6634.661,851,300
06 Jul 202233.5033.8532.4032.8232.822,009,200
05 Jul 202233.1333.7432.4833.7233.721,805,400
01 Jul 202233.3334.2033.1334.0734.071,753,900
30 Jun 202234.2134.4032.9733.3733.373,130,200
29 Jun 202235.8935.9234.7435.1335.132,130,800
28 Jun 202236.0936.6535.7636.0536.052,624,600
27 Jun 202235.8736.2435.3835.7435.741,947,200
24 Jun 202234.9735.9834.8535.6935.692,103,600
23 Jun 202235.1835.6334.3134.8234.822,232,700
22 Jun 202234.9136.0934.8335.3535.352,113,700
21 Jun 202234.7935.5134.1935.4035.402,141,800
17 Jun 202233.0634.0332.5833.6733.673,797,700
16 Jun 202234.6534.8332.6732.9532.952,788,300
15 Jun 202235.5036.1535.0435.7835.781,974,900
14 Jun 202235.4535.8234.8135.0635.062,099,600
13 Jun 202236.5136.7835.1235.2735.272,014,100
10 Jun 202238.4238.7337.5037.5037.501,674,100
09 Jun 202239.4739.8239.1639.1739.171,487,100
08 Jun 202239.7240.1739.5439.6939.691,328,200
07 Jun 202239.8139.9339.2839.8339.831,532,100
06 Jun 202239.8340.3039.6740.0840.081,559,600
03 Jun 202239.7339.8539.1239.3039.301,315,000
02 Jun 202240.1040.4739.9140.2340.231,325,700
01 Jun 202240.3940.6539.6140.1240.121,973,300
31 May 202239.7040.6339.2140.3240.322,809,100
31 May 20220.17 Dividend
27 May 202239.7140.0539.5339.7339.561,462,500
26 May 202239.0739.7339.0739.3939.221,531,300
25 May 202237.4038.7337.3038.4838.321,890,100
24 May 202237.6637.8636.9837.4537.292,103,900
23 May 202238.6238.7237.8638.2038.041,612,800
20 May 202239.5939.6337.1438.1537.991,980,400
19 May 202237.9039.5637.7938.8638.692,412,000
18 May 202238.8639.2938.1638.3538.192,373,400
17 May 202238.0439.4638.0439.4639.291,612,000
16 May 202238.2138.2337.0437.4537.291,806,500
13 May 202237.3138.5637.1938.4038.242,242,900
12 May 202235.8136.7035.7036.6736.517,658,300
11 May 202236.5937.3636.0136.0435.891,975,600
10 May 202237.3937.7135.5036.3036.142,206,300
09 May 202237.3138.3236.7236.8236.662,287,000
06 May 202238.2738.3737.1737.9737.811,893,700
05 May 202238.1338.9837.6338.1037.942,878,900
04 May 202237.4039.1936.6838.9838.813,048,100
03 May 202237.3338.5637.0338.1437.982,565,600
02 May 202236.6237.3836.1837.3337.171,906,400
29 Apr 202237.5638.0436.6936.8336.671,944,200
28 Apr 202237.2937.8036.5137.5937.431,519,400
27 Apr 202236.1137.3535.8036.7236.561,455,400
26 Apr 202237.2937.5535.9335.9335.781,626,600
25 Apr 202237.6037.8236.7237.7237.561,266,700
22 Apr 202237.8438.4337.5137.8637.701,735,500
21 Apr 202239.4739.9838.5638.7438.571,593,000
20 Apr 202238.8139.3338.5538.7638.591,325,100
19 Apr 202237.4638.4937.4638.4338.271,525,200
18 Apr 202236.8637.4236.7437.2937.131,141,600
14 Apr 202236.8837.4436.7437.0136.852,107,600
13 Apr 202237.0437.4136.6736.8536.691,566,300
12 Apr 202237.2837.7836.8337.0636.901,645,600
11 Apr 202236.1337.5636.1036.8536.696,410,800
08 Apr 202236.1737.3035.9236.4136.252,403,400
07 Apr 202236.7037.0335.5836.3436.182,039,600
06 Apr 202236.9337.5136.6237.2237.062,007,300
05 Apr 202238.0538.2636.9837.0836.922,451,500
04 Apr 202239.1739.2438.6738.7938.621,863,800
01 Apr 202239.4439.9138.8039.3639.191,710,900
31 Mar 202239.2339.5838.8938.9038.731,685,300
30 Mar 202239.6240.0739.3139.6239.451,315,800
29 Mar 202239.9540.7839.7840.0839.911,495,300
28 Mar 202238.6738.8438.0838.5738.401,336,700
25 Mar 202238.4638.6338.0138.5938.421,005,700
24 Mar 202237.7138.7637.5438.5238.361,361,300
23 Mar 202237.9738.2337.1337.4137.252,348,900
22 Mar 202238.5939.0938.2138.4538.291,534,700
21 Mar 202238.7638.8237.8238.3838.221,498,900
18 Mar 202237.9738.7637.5938.6238.453,173,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...