UK Markets open in 6 hrs 33 mins

BorgWarner Inc. (BWA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.38-0.71 (-1.36%)
At close: 4:00PM EDT
51.38 -0.06 (-0.12%)
After hours: 04:11PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Jun 202151.8852.0350.9051.3851.381,525,181
15 Jun 202151.9852.1551.3552.0952.091,184,300
14 Jun 202152.7752.9951.7951.9751.971,271,300
11 Jun 202152.5552.9752.3452.9152.911,113,200
10 Jun 202153.5653.6252.0152.2552.251,387,700
09 Jun 202153.4853.6952.9553.1253.121,367,200
08 Jun 202152.7153.7052.3053.5953.591,514,400
07 Jun 202154.4054.4952.7653.1153.111,976,400
04 Jun 202154.3054.8554.1154.4554.451,952,900
03 Jun 202153.3255.5553.0054.3054.302,948,600
02 Jun 202155.2555.4352.5553.4153.412,203,600
01 Jun 202151.8153.1551.3952.9652.961,518,900
28 May 202151.5651.6250.5151.2951.291,285,700
28 May 20210.17 Dividend
27 May 202151.2351.9651.1351.4251.253,860,100
26 May 202149.6850.5549.1750.5250.351,658,500
25 May 202150.2150.7749.4649.8049.641,412,900
24 May 202150.7950.8050.0150.1549.981,084,800
21 May 202150.1250.9350.0150.5150.341,539,100
20 May 202150.0050.1249.0749.7449.582,042,500
19 May 202150.0050.3049.2350.0249.852,015,100
18 May 202151.4751.7651.0651.1350.961,316,600
17 May 202151.4451.8251.0051.6551.481,194,100
14 May 202151.4051.5250.5951.4351.261,249,600
13 May 202149.5250.9949.3950.7550.581,481,300
12 May 202151.4251.6249.5049.7549.591,701,000
11 May 202152.0052.5650.6651.6551.481,745,900
10 May 202153.9454.2152.8952.9352.762,029,200
07 May 202151.9153.9351.0253.8053.622,328,900
06 May 202151.2452.4851.0152.2352.062,065,600
05 May 202149.4951.1849.3151.1250.952,675,900
04 May 202148.7948.9647.5848.5048.342,052,400
03 May 202148.9249.4648.5449.2649.102,074,800
30 Apr 202149.0349.5348.3448.5848.421,879,000
29 Apr 202150.6050.6048.6849.3649.202,117,600
28 Apr 202150.0650.9050.0350.4650.291,235,800
27 Apr 202150.2950.6350.0250.1149.941,632,500
26 Apr 202151.2551.8850.3850.4950.321,667,800
23 Apr 202149.8751.2149.7550.9750.801,763,600
22 Apr 202150.4450.5248.9149.5449.381,913,900
21 Apr 202147.7650.2747.6250.1449.972,366,600
20 Apr 202149.1549.3447.4247.9347.771,909,800
19 Apr 202148.6549.5848.1749.3249.162,110,000
16 Apr 202148.2049.3048.1748.9648.802,512,000
15 Apr 202147.6848.0447.1847.8847.721,821,400
14 Apr 202147.0548.3147.0547.4647.301,688,900
13 Apr 202147.7948.0346.5247.1847.022,083,300
12 Apr 202147.9847.9946.7647.5847.422,485,300
09 Apr 202146.3546.6945.9346.4846.331,412,900
08 Apr 202145.3146.1644.6246.0045.851,982,400
07 Apr 202146.5846.8945.2645.5045.352,493,400
06 Apr 202146.8047.2746.4946.6746.521,808,100
05 Apr 202146.6147.1046.1346.7946.641,675,100
01 Apr 202146.6146.7845.1646.3046.151,844,100
31 Mar 202146.6146.8045.8646.3646.211,613,100
30 Mar 202145.4646.6445.1046.5346.381,882,600
29 Mar 202146.0546.7945.1945.3045.152,662,700
26 Mar 202144.8945.8244.2145.7445.593,438,700
25 Mar 202142.7344.0042.5343.7043.562,793,000
24 Mar 202144.6345.1343.4743.5043.363,268,200
23 Mar 202147.2347.2344.1344.3044.153,513,900
22 Mar 202148.5848.8947.4548.1347.972,138,100
19 Mar 202148.1349.2147.6549.0248.864,667,200
18 Mar 202149.3249.8347.9448.1648.002,067,600
17 Mar 202148.7749.6648.4149.6649.502,532,900
16 Mar 202150.3250.4648.6348.7748.611,503,400
15 Mar 202150.4350.6049.7050.5550.381,789,300
12 Mar 202149.3050.4448.9550.3350.161,684,100
11 Mar 202149.8750.0048.1849.1548.992,547,200
10 Mar 202148.9850.3448.8149.9049.742,360,800
09 Mar 202149.6150.3748.9148.9148.753,071,500
08 Mar 202149.3250.5349.1049.7149.553,276,700
05 Mar 202146.9148.9846.7048.8448.683,681,600
04 Mar 202147.2347.4645.4046.5146.362,167,700
03 Mar 202146.5248.3946.3247.3247.163,202,100
02 Mar 202145.3546.8745.0446.2246.072,016,700
01 Mar 202145.3945.7344.6545.2345.081,844,000
26 Feb 202145.1545.5243.8845.0044.853,216,700
26 Feb 20210.17 Dividend
25 Feb 202146.2346.3244.6645.1144.791,893,700
24 Feb 202145.1046.1944.9646.0045.682,749,800
23 Feb 202144.2044.9343.0244.8844.562,966,500
22 Feb 202143.2544.7043.2044.6444.321,909,800
19 Feb 202143.7044.1642.9343.5643.252,476,600
18 Feb 202144.2144.5042.9743.0642.762,620,400
17 Feb 202143.8144.9543.2944.5744.264,879,200
16 Feb 202144.0044.3842.6643.7843.473,875,200
12 Feb 202142.5842.8541.1441.9941.692,690,100
11 Feb 202145.5045.7541.6942.8442.543,961,500
10 Feb 202143.3344.3642.9743.6943.382,805,800
09 Feb 202143.1843.3242.6142.9142.611,469,900
08 Feb 202143.2643.6742.7643.4443.132,440,000
05 Feb 202143.2143.3242.3943.1042.801,861,100
04 Feb 202143.0443.3042.3242.7142.412,035,500
03 Feb 202141.4242.7941.0242.7042.402,344,800
02 Feb 202142.4642.5441.3041.3441.052,003,600
01 Feb 202142.2142.5241.4842.0841.783,116,700
29 Jan 202142.1643.5441.6341.9941.692,735,000
28 Jan 202144.7945.0542.0442.4142.113,088,700
27 Jan 202143.8546.4843.5344.9044.587,918,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...