Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

BorgWarner Inc. (BWA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.79

-0.86

(-2.54%)

As of 11:31AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	33.40	33.47	32.69	32.79	32.79	372,949
24 Apr 2024	33.31	33.88	33.18	33.65	33.65	1,975,400
23 Apr 2024	33.10	33.34	32.93	33.34	33.34	1,922,800
22 Apr 2024	33.13	33.39	32.85	33.09	33.09	1,915,500
19 Apr 2024	31.98	32.82	31.98	32.80	32.80	2,222,700
18 Apr 2024	32.09	32.28	31.72	32.11	32.11	2,035,000
17 Apr 2024	32.74	32.81	31.86	31.86	31.86	2,500,600
16 Apr 2024	32.81	33.15	32.43	32.44	32.44	2,847,100
15 Apr 2024	33.83	33.93	32.91	33.13	33.13	2,777,100
12 Apr 2024	34.29	34.29	33.32	33.50	33.50	2,920,100
11 Apr 2024	34.81	34.81	33.98	34.50	34.50	2,352,200
10 Apr 2024	35.14	35.20	34.56	34.83	34.83	2,412,800
09 Apr 2024	35.25	35.74	35.22	35.61	35.61	2,224,000
08 Apr 2024	34.97	35.46	34.85	35.13	35.13	2,153,800
05 Apr 2024	34.42	34.77	34.22	34.61	34.61	2,092,000
04 Apr 2024	35.22	35.74	34.35	34.43	34.43	2,525,700
03 Apr 2024	34.48	34.90	34.37	34.80	34.80	2,314,600
02 Apr 2024	34.73	34.88	34.18	34.74	34.74	2,323,500
01 Apr 2024	34.91	35.33	34.73	35.04	35.04	2,956,400
28 Mar 2024	34.70	34.97	34.56	34.74	34.74	3,562,200
27 Mar 2024	33.75	34.73	33.63	34.70	34.70	3,393,200
26 Mar 2024	33.31	33.73	32.73	33.65	33.65	3,490,300
25 Mar 2024	33.31	33.49	33.01	33.17	33.17	2,868,200
22 Mar 2024	33.31	33.33	32.74	33.20	33.20	2,884,800
21 Mar 2024	32.91	33.43	32.89	33.40	33.40	2,801,400
20 Mar 2024	31.82	32.74	31.68	32.72	32.72	3,747,600
19 Mar 2024	32.04	32.24	31.62	31.78	31.78	2,565,500
18 Mar 2024	32.57	32.57	31.89	32.07	32.07	2,867,400
15 Mar 2024	32.14	32.62	31.97	32.12	32.12	6,025,200
14 Mar 2024	32.25	32.50	31.83	32.03	32.03	3,199,400
13 Mar 2024	32.50	33.06	32.42	32.47	32.47	2,950,300
12 Mar 2024	32.25	32.62	32.05	32.54	32.54	3,016,000
11 Mar 2024	31.89	32.65	31.86	32.13	32.13	3,534,300
08 Mar 2024	32.56	32.93	31.89	32.04	32.04	4,336,700
07 Mar 2024	31.94	32.98	31.93	32.28	32.28	4,662,500
06 Mar 2024	31.56	32.07	31.47	31.94	31.94	3,979,700
05 Mar 2024	30.74	31.84	30.56	31.32	31.32	4,040,200
04 Mar 2024	31.05	31.25	30.70	30.83	30.83	3,393,500
01 Mar 2024	31.13	31.31	30.68	31.15	31.15	2,754,900
29 Feb 2024	30.95	31.23	30.78	31.13	31.13	3,039,400
29 Feb 2024	0.11 Dividend
28 Feb 2024	30.41	31.11	30.30	30.78	30.67	2,006,400
27 Feb 2024	30.56	30.76	30.35	30.68	30.57	2,037,400
26 Feb 2024	30.34	30.47	29.89	30.17	30.06	2,986,300
23 Feb 2024	30.42	30.64	30.16	30.41	30.30	1,848,700
22 Feb 2024	30.31	30.53	30.17	30.51	30.40	1,911,000
21 Feb 2024	29.99	30.27	29.81	30.27	30.16	2,681,200
20 Feb 2024	30.14	30.25	29.51	30.16	30.05	3,805,500
16 Feb 2024	30.97	31.11	30.53	30.61	30.50	4,036,500
15 Feb 2024	31.38	31.93	31.21	31.49	31.38	2,829,600
14 Feb 2024	31.39	31.47	30.85	31.14	31.03	3,507,100
13 Feb 2024	31.48	31.73	30.78	31.05	30.94	4,059,300
12 Feb 2024	31.91	32.45	31.67	32.32	32.20	3,179,600
09 Feb 2024	31.60	32.00	31.29	31.80	31.69	3,319,800
08 Feb 2024	32.00	32.50	30.84	31.48	31.37	7,453,200
07 Feb 2024	34.45	34.81	33.70	33.83	33.71	3,123,200
06 Feb 2024	33.08	34.28	33.00	34.07	33.95	2,657,700
05 Feb 2024	33.73	33.76	33.32	33.48	33.36	2,290,200
02 Feb 2024	34.08	34.34	33.61	34.09	33.97	2,362,400
01 Feb 2024	34.20	34.49	33.76	34.48	34.36	2,599,400
31 Jan 2024	34.31	34.75	33.84	33.90	33.78	2,352,600
30 Jan 2024	34.34	34.91	34.11	34.42	34.30	2,263,000
29 Jan 2024	33.87	34.39	33.62	34.27	34.15	1,956,500
26 Jan 2024	34.00	34.69	33.89	34.14	34.02	2,101,000
25 Jan 2024	33.44	33.80	33.22	33.79	33.67	1,731,500
24 Jan 2024	33.68	33.73	33.14	33.27	33.15	2,051,800
23 Jan 2024	33.76	33.92	33.16	33.45	33.33	2,192,800
22 Jan 2024	33.08	33.35	32.84	33.22	33.10	2,464,500
19 Jan 2024	32.59	32.88	32.35	32.87	32.75	2,220,300
18 Jan 2024	33.00	33.00	32.23	32.75	32.63	1,785,200
17 Jan 2024	32.62	32.94	32.46	32.71	32.59	2,811,300
16 Jan 2024	32.57	33.15	32.41	33.11	32.99	2,936,700
12 Jan 2024	34.18	34.18	32.51	32.79	32.67	3,065,700
11 Jan 2024	33.85	34.09	33.56	34.07	33.95	2,080,700
10 Jan 2024	33.97	33.98	33.54	33.89	33.77	5,124,500
09 Jan 2024	34.62	34.80	33.81	33.97	33.85	3,092,000
08 Jan 2024	34.80	35.24	34.60	35.09	34.96	2,084,000
05 Jan 2024	34.56	35.50	34.42	34.99	34.86	2,286,800
04 Jan 2024	33.40	34.60	33.30	34.31	34.19	2,899,000
03 Jan 2024	35.01	35.29	33.89	34.03	33.91	2,355,600
02 Jan 2024	35.64	36.42	35.64	35.94	35.81	1,957,800
29 Dec 2023	35.96	36.19	35.80	35.85	35.72	1,483,500
28 Dec 2023	35.88	36.14	35.69	35.99	35.86	1,349,600
27 Dec 2023	36.00	36.16	35.77	35.84	35.71	1,920,500
26 Dec 2023	36.06	36.15	35.78	36.00	35.87	1,196,100
22 Dec 2023	35.85	36.24	35.71	35.83	35.70	1,554,200
21 Dec 2023	35.26	36.18	35.10	35.91	35.78	2,128,700
20 Dec 2023	35.25	36.04	34.89	34.91	34.79	2,765,300
19 Dec 2023	34.97	35.43	34.82	35.36	35.23	2,203,100
18 Dec 2023	35.15	35.19	34.55	34.73	34.61	1,931,800
15 Dec 2023	35.75	35.91	34.76	34.86	34.74	4,057,600
14 Dec 2023	34.04	35.88	33.99	35.83	35.70	4,519,700
13 Dec 2023	32.80	33.49	32.35	33.47	33.35	3,235,100
12 Dec 2023	33.06	33.23	32.81	32.94	32.82	1,977,100
11 Dec 2023	32.80	33.57	32.73	33.27	33.15	2,327,800
08 Dec 2023	33.00	33.49	32.88	32.90	32.78	3,019,000
07 Dec 2023	32.75	33.32	32.63	33.04	32.92	3,855,200
06 Dec 2023	33.32	33.61	32.63	32.73	32.61	2,717,400
05 Dec 2023	33.87	33.94	32.72	32.98	32.86	2,613,700
04 Dec 2023	33.77	34.69	33.63	34.32	34.20	3,556,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,074.86+34.48(+0.43%)

FTSE 25019,597.86-121.51(-0.62%)

AIM753.20-1.49(-0.20%)

GBP/EUR1.1657+0.0012(+0.10%)

GBP/USD1.2495+0.0032(+0.26%)

Bitcoin GBP50,933.86-960.75(-1.85%)

Trending tickers

BorgWarner Inc. (BWA)

FTSE 100
8,074.86
+34.48(+0.43%)

FTSE 250
19,597.86
-121.51(-0.62%)

AIM
753.20
-1.49(-0.20%)

GBP/EUR
1.1657
+0.0012(+0.10%)

GBP/USD
1.2495
+0.0032(+0.26%)

Bitcoin GBP
50,933.86
-960.75(-1.85%)