UK Markets open in 6 hrs 14 mins

BorgWarner Inc. (BWA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.00-0.91 (-2.17%)
At close: 04:00PM EST
40.87 -0.13 (-0.32%)
After hours: 06:36PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202242.3843.1640.6441.0041.004,183,017
05 Dec 202242.1242.2341.6441.9141.911,274,000
02 Dec 202242.1242.8441.8842.6842.681,574,900
01 Dec 202242.5843.1242.1842.6642.661,742,700
30 Nov 202241.9042.5141.2742.5142.513,100,500
29 Nov 202241.8542.2841.6841.9341.931,383,100
28 Nov 202242.1242.1441.4141.5341.531,664,100
25 Nov 202242.0842.2841.8342.2442.24770,700
23 Nov 202242.2642.3241.6742.0142.011,272,100
22 Nov 202242.2542.5142.0442.4842.481,445,700
21 Nov 202241.8542.1841.4541.9041.901,991,800
18 Nov 202242.0842.3041.2542.2242.222,783,500
17 Nov 202240.7641.3340.2541.3241.321,858,400
16 Nov 202242.3942.6941.3841.4541.452,312,200
15 Nov 202242.3743.3942.3642.7942.792,442,500
14 Nov 202242.3243.0141.8041.9841.982,752,800
11 Nov 202241.1642.6441.0142.4242.422,438,200
10 Nov 202240.0041.0440.0040.9740.972,085,600
09 Nov 202238.3639.0638.3538.5438.541,807,800
08 Nov 202238.4139.1038.1938.8538.852,660,700
07 Nov 202238.3538.4137.4238.2638.261,549,300
04 Nov 202237.0838.5836.9837.9437.942,714,200
03 Nov 202235.7837.2635.6336.2936.292,470,700
02 Nov 202237.0237.5036.3236.3436.342,927,000
01 Nov 202237.8738.0937.2837.3137.311,800,700
31 Oct 202237.4837.7837.1237.5337.532,283,100
28 Oct 202236.8737.8636.7437.8437.842,011,800
27 Oct 202237.2537.9236.0136.8836.883,488,300
26 Oct 202236.7137.2636.3336.5436.541,836,300
25 Oct 202235.5536.4335.5536.3636.361,808,700
24 Oct 202234.7935.9234.4535.6435.642,225,500
21 Oct 202233.9634.6533.7734.5434.542,350,800
20 Oct 202234.2734.6233.4533.7733.772,830,800
19 Oct 202233.8234.3333.6934.0734.071,261,200
18 Oct 202234.6834.8333.8534.1134.112,050,600
17 Oct 202234.0134.3933.6533.8033.801,763,500
14 Oct 202233.6634.1432.9733.2133.211,622,700
13 Oct 202232.0433.6831.5533.4733.471,958,900
12 Oct 202232.9232.9632.4332.6232.621,726,700
11 Oct 202232.7433.5032.5532.9332.931,767,700
10 Oct 202233.5533.5832.5632.8532.852,057,200
07 Oct 202233.8933.9833.3433.6033.601,468,700
06 Oct 202234.0034.3933.8334.2434.241,614,500
05 Oct 202233.5834.3033.3834.1734.171,917,200
04 Oct 202233.6334.3933.4934.3334.332,231,200
03 Oct 202231.8432.9531.4532.7532.752,157,700
30 Sept 202231.6132.2531.1931.4031.402,479,600
29 Sept 202232.5332.7831.1431.6731.673,390,400
28 Sept 202233.2833.7632.7633.5433.541,788,800
27 Sept 202233.9033.9032.8533.2833.281,504,100
26 Sept 202232.9233.8832.8133.3533.351,866,500
23 Sept 202233.9433.9932.4032.9732.972,339,900
22 Sept 202235.2835.4134.4134.7134.711,658,200
21 Sept 202236.4336.6335.1935.1935.192,063,800
20 Sept 202237.3437.4836.3636.4236.421,574,100
19 Sept 202236.5037.7736.5037.7437.741,149,100
16 Sept 202236.6637.1936.3436.9836.982,615,700
15 Sept 202237.0238.2236.9137.0837.081,587,700
14 Sept 202237.9237.9236.7337.0837.083,203,600
13 Sept 202238.2338.7137.8637.9437.941,963,900
12 Sept 202239.0739.6638.9039.4339.431,446,600
09 Sept 202238.1338.6337.9738.5738.571,177,600
08 Sept 202237.2037.7436.8037.7137.712,092,100
07 Sept 202236.3937.8436.3537.8137.811,625,800
06 Sept 202237.0237.3636.1936.4436.441,513,700
02 Sept 202238.0238.2036.8237.0237.021,402,500
01 Sept 202237.2637.4036.7737.3737.371,652,300
31 Aug 202238.2538.2637.4137.7037.703,085,600
30 Aug 202238.4938.7337.9538.2638.261,963,000
29 Aug 202237.6038.7937.6038.2038.201,869,800
26 Aug 202239.1539.2437.9537.9737.972,162,300
25 Aug 202237.7538.9037.7538.8838.881,498,600
24 Aug 202237.1437.6036.9437.5437.541,185,000
23 Aug 202236.9237.5536.8437.1437.141,367,000
22 Aug 202238.0038.1836.6236.6936.692,190,100
19 Aug 202239.1339.3238.6738.9338.931,542,600
18 Aug 202238.6239.6538.5739.5139.511,299,500
17 Aug 202239.0639.3937.9138.5538.552,254,200
16 Aug 202239.5039.9839.2939.7539.752,000,900
15 Aug 202239.4640.0039.4639.7039.701,229,300
12 Aug 202240.0040.0639.5940.0240.021,282,800
11 Aug 202239.6539.9939.3239.7539.751,236,300
10 Aug 202238.8839.4338.8839.1539.151,165,500
09 Aug 202238.2538.3637.8838.0638.061,177,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...