UK Markets close in 30 mins

BorgWarner Inc. (BWA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.56+0.08 (+0.18%)
As of 11:00AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202244.3144.5743.5644.5644.56414,482
20 Jan 202245.8946.1044.4144.4844.482,433,700
19 Jan 202249.1849.2946.4546.4846.481,783,000
18 Jan 202249.5149.6548.6148.9648.962,132,100
14 Jan 202249.3849.8448.9149.7649.761,085,200
13 Jan 202248.1750.0948.1049.8849.882,491,900
12 Jan 202248.8048.9747.0547.8447.841,645,800
11 Jan 202248.0548.6047.5448.5848.581,197,000
10 Jan 202248.7048.8247.6048.0548.051,535,400
07 Jan 202248.8949.1848.3848.6248.621,147,800
06 Jan 202248.0049.0947.6248.7048.702,008,400
05 Jan 202248.5049.3847.8647.9747.972,749,500
04 Jan 202245.6348.2745.6347.9347.932,022,700
03 Jan 202245.4745.8944.8345.1845.182,111,600
31 Dec 202144.8545.2544.8245.0745.07643,800
30 Dec 202144.8745.2544.7644.8244.82894,200
29 Dec 202144.9245.3744.8044.8744.87744,600
28 Dec 202144.2045.0444.2044.9144.91961,100
27 Dec 202143.6044.4043.3544.3444.341,058,100
23 Dec 202143.2843.7643.1343.6243.621,178,900
22 Dec 202142.8543.2942.6043.0443.041,177,900
21 Dec 202142.4042.9042.2842.8742.871,891,000
20 Dec 202142.6343.0941.3941.9641.962,479,800
17 Dec 202143.8544.4343.3043.6343.633,701,500
16 Dec 202145.2445.6844.2044.2244.221,217,800
15 Dec 202144.4144.7343.4644.6644.661,598,400
14 Dec 202144.5045.2244.4844.6044.601,518,400
13 Dec 202146.0046.1444.7844.8144.811,375,600
10 Dec 202146.6846.7945.6946.0746.071,477,100
09 Dec 202145.9846.3645.7046.1246.121,245,800
08 Dec 202145.6846.4845.5846.2046.201,200,500
07 Dec 202145.5146.0445.4045.5545.551,283,600
06 Dec 202144.3345.5244.0044.7944.791,492,100
03 Dec 202144.1044.4443.3043.8843.881,303,800
02 Dec 202143.3744.5143.1444.2744.271,758,100
01 Dec 202144.4445.2442.8342.8442.842,571,000
30 Nov 202144.2044.6143.2043.2843.283,002,600
30 Nov 20210.17 Dividend
29 Nov 202146.2346.3644.4344.8144.641,950,500
26 Nov 202145.3545.5044.0245.2345.061,708,200
24 Nov 202147.2047.6146.9047.0046.821,197,800
23 Nov 202147.3948.4647.0447.7447.561,887,300
22 Nov 202146.0047.9645.6047.3847.202,309,100
19 Nov 202146.4346.8045.5745.8645.693,303,700
18 Nov 202148.0948.2346.6646.7946.613,029,800
17 Nov 202148.3948.6347.4247.9747.791,472,000
16 Nov 202149.0049.1248.3848.4048.221,837,300
15 Nov 202148.6448.7248.0348.5548.371,407,000
12 Nov 202147.5448.4147.3248.2548.071,712,700
11 Nov 202147.2147.5646.9747.2447.061,530,100
10 Nov 202146.3147.6846.2247.0146.831,539,600
09 Nov 202146.7747.1946.2546.5046.321,304,100
08 Nov 202147.0147.4446.4746.7746.591,870,400
05 Nov 202147.1547.6546.6146.9046.722,133,300
04 Nov 202147.8048.4046.4146.5746.392,622,700
03 Nov 202146.0047.5145.0047.0146.833,551,800
02 Nov 202146.6747.3346.0847.0546.873,000,300
01 Nov 202145.4246.6045.4246.5946.411,310,900
29 Oct 202145.2545.8544.8645.0744.901,808,900
28 Oct 202145.0845.3844.8645.3345.16964,700
27 Oct 202143.9745.2543.3344.7144.541,496,200
26 Oct 202145.5945.6143.8144.0443.871,764,800
25 Oct 202145.4045.6944.9745.4945.321,335,200
22 Oct 202146.2246.4745.0645.0844.911,180,200
21 Oct 202145.7546.1045.3545.9845.811,222,900
20 Oct 202144.8146.2844.6145.7845.612,599,700
19 Oct 202146.0046.4245.7045.8245.651,829,200
18 Oct 202146.7646.9745.4645.9045.732,708,300
15 Oct 202148.5948.6846.9147.0346.852,394,500
14 Oct 202147.4048.0047.1647.9947.811,350,700
13 Oct 202147.1447.3846.1947.1246.941,702,800
12 Oct 202147.0047.5646.7747.3247.141,677,900
11 Oct 202146.5347.7946.4146.9246.741,600,100
08 Oct 202146.1247.4946.0046.6546.471,905,100
07 Oct 202144.6946.2844.5845.7845.611,964,600
06 Oct 202144.6944.9942.8743.8543.682,471,700
05 Oct 202144.5945.6644.1145.3345.162,031,500
04 Oct 202144.0844.7743.9844.5544.381,905,900
01 Oct 202143.6444.2543.0443.8343.661,093,800
30 Sept 202144.3144.4743.2043.2143.051,716,600
29 Sept 202144.7345.1043.8644.2444.071,065,800
28 Sept 202144.7145.0643.9544.7344.562,412,900
27 Sept 202143.7844.8243.6344.2844.112,006,200
24 Sept 202143.8444.6743.5643.8343.661,917,700
23 Sept 202143.3544.7043.0143.7643.592,945,000
22 Sept 202142.1943.1642.1142.7042.541,780,700
21 Sept 202141.5241.9140.9741.5641.402,575,100
20 Sept 202140.6441.3840.2841.3641.202,444,000
17 Sept 202142.9043.2242.2242.9242.763,607,900
16 Sept 202143.4943.5442.1943.2343.072,251,500
15 Sept 202143.1643.8442.8443.7343.561,539,100
14 Sept 202143.9444.0542.7142.9542.791,484,000
13 Sept 202143.3744.0243.0743.7743.601,496,100
10 Sept 202142.9043.2042.5442.8642.701,452,500
09 Sept 202141.9542.9441.8942.6042.441,584,800
08 Sept 202142.7942.9541.8542.2442.081,076,100
07 Sept 202142.9943.5842.8043.0642.901,123,500
03 Sept 202143.4843.5043.0243.1442.98952,400
02 Sept 202142.6843.4042.2443.3943.231,689,100
01 Sept 202142.6342.7741.8642.5642.401,698,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...