UK Markets closed

BorgWarner Inc. (BWA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.17-0.19 (-0.46%)
As of 11:35AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202141.5241.9040.9741.1741.17473,698
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202143.4843.5043.0243.1443.1495,240,000
02 Sept 202142.6843.4042.2443.3943.39168,910,000
01 Sept 202142.6342.7741.8642.5642.56169,800,000
31 Aug 202142.9043.1842.5542.6842.68238,090,000
31 Aug 20210.17 Dividend
30 Aug 202143.6743.7142.9642.9642.79111,350,000
27 Aug 202142.7143.6642.5343.4943.32144,490,000
26 Aug 202142.9843.1742.3042.5342.36156,400,000
25 Aug 202143.6143.9342.8543.1442.97177,670,000
24 Aug 202142.6943.5242.5343.3943.22180,770,000
23 Aug 202142.7642.8742.3542.4042.23258,800,000
20 Aug 202142.0642.6041.7942.4842.31155,250,000
19 Aug 202143.6443.9542.2342.5242.35170,250,000
18 Aug 202144.5045.0444.2344.2644.08112,820,000
17 Aug 202144.9145.1743.8144.6944.51197,380,000
16 Aug 202145.1345.7144.6345.6045.42137,720,000
13 Aug 202146.3546.6045.5145.6145.43103,720,000
12 Aug 202146.8047.2746.0246.2746.09139,000,000
11 Aug 202145.8846.9345.4146.8046.61150,560,000
10 Aug 202145.4445.9045.0445.8645.68132,880,000
09 Aug 202145.3746.0144.8745.5845.40179,230,000
06 Aug 202146.5046.9045.4745.5445.36284,930,000
05 Aug 202147.1647.6846.3846.5246.34162,010,000
04 Aug 202149.3649.5446.6346.7646.57295,940,000
03 Aug 202148.9249.6048.2249.3649.162,021,600
02 Aug 2021------
30 Jul 202148.4949.4648.3348.9848.791,775,900
29 Jul 202148.3349.2148.0148.9048.711,342,000
28 Jul 202147.4448.0247.1047.7047.51879,300
27 Jul 202147.4248.0247.1047.3747.181,459,700
26 Jul 202147.1647.8347.1247.7547.561,233,300
23 Jul 202146.9747.1446.4447.0046.811,289,200
22 Jul 202147.1947.1946.2746.4746.291,562,700
21 Jul 202147.5748.3147.2847.4847.291,427,600
20 Jul 202145.1947.1545.1947.0346.841,805,900
19 Jul 202144.8545.5144.3845.1945.012,303,600
16 Jul 202147.5347.6045.9045.9745.791,729,600
15 Jul 202147.0047.6246.8347.3347.141,827,300
14 Jul 202147.6748.2047.1447.4447.251,756,400
13 Jul 202148.1148.2547.3947.5647.371,793,400
12 Jul 202147.4648.3347.0048.1247.931,686,400
09 Jul 202147.6848.2047.3247.8047.611,578,100
08 Jul 202146.1147.4145.7246.6246.441,730,400
07 Jul 202147.4647.8546.0047.0746.881,588,900
06 Jul 202148.7848.8747.0147.8247.632,112,400
02 Jul 202149.1649.1648.4049.1348.941,148,800
01 Jul 202149.0749.5348.3849.1348.941,311,400
30 Jun 202148.1548.7547.9948.5448.351,296,800
29 Jun 202148.3048.8647.8748.3648.171,184,000
28 Jun 202148.8848.9447.5347.9247.731,330,500
25 Jun 202149.1249.4248.5348.9548.762,523,100
24 Jun 202149.1449.3048.2148.7748.581,494,100
23 Jun 202148.6948.9048.2148.4448.251,415,800
22 Jun 202148.5048.9248.1048.4948.302,159,300
21 Jun 202148.0048.8447.9148.5048.311,885,000
18 Jun 202148.8448.8547.3447.5847.393,302,800
17 Jun 202151.5252.5248.6949.4549.252,289,100
16 Jun 202151.8852.0350.8951.3851.181,525,200
15 Jun 202151.9852.1551.3552.0951.881,184,300
14 Jun 202152.7752.9951.7951.9751.761,271,300
11 Jun 202152.5552.9752.3452.9152.701,113,200
10 Jun 202153.5653.6252.0152.2552.041,387,700
09 Jun 202153.4853.6952.9553.1252.911,367,200
08 Jun 202152.7153.7052.3053.5953.381,514,400
07 Jun 202154.4054.4952.7653.1152.901,976,400
04 Jun 202154.3054.8554.1154.4554.231,952,900
03 Jun 202153.3255.5553.0054.3054.092,948,600
02 Jun 202155.2555.4352.5553.4153.202,203,600
01 Jun 202151.8153.1551.3952.9652.751,518,900
28 May 202151.5651.6250.5151.2951.091,285,700
28 May 20210.17 Dividend
27 May 202151.2351.9651.1351.4251.053,860,100
26 May 202149.6850.5549.1750.5250.151,658,500
25 May 202150.2150.7749.4649.8049.441,412,900
24 May 202150.7950.8050.0150.1549.791,084,800
21 May 202150.1250.9350.0150.5150.141,539,100
20 May 202150.0050.1249.0749.7449.382,042,500
19 May 202150.0050.3049.2350.0249.662,015,100
18 May 202151.4751.7651.0651.1350.761,316,600
17 May 202151.4451.8251.0051.6551.281,194,100
14 May 202151.4051.5250.5951.4351.061,249,600
13 May 202149.5250.9949.3950.7550.381,481,300
12 May 202151.4251.6249.5049.7549.391,701,000
11 May 202152.0052.5650.6651.6551.281,745,900
10 May 202153.9454.2152.8952.9352.552,029,200
07 May 202151.9153.9351.0253.8053.412,328,900
06 May 202151.2452.4851.0152.2351.852,065,600
05 May 202149.4951.1849.3151.1250.752,675,900
04 May 202148.7948.9647.5848.5048.152,052,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...