Canada markets closed

BorgWarner Inc (BGW.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
32.31-0.76 (-2.28%)
At close: 08:08AM CEST
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202432.3132.3132.3132.3132.31-
May 23, 202433.0633.0633.0633.0633.06-
May 22, 202433.5533.5533.5533.5533.55-
May 21, 202433.7433.7433.7433.7433.74-
May 20, 202433.9433.9433.9433.9433.94-
May 17, 202434.4934.4934.4934.4934.49-
May 16, 202434.3134.3134.3134.3134.31-
May 15, 202434.5834.5834.5834.5834.58-
May 14, 202434.7234.7234.7234.7234.72-
May 13, 202434.6734.6734.6734.6734.67-
May 10, 202434.9634.9634.9634.9634.96-
May 09, 202434.7234.7234.7234.7234.72-
May 08, 202434.1034.1034.1034.1034.10-
May 07, 202434.1934.1934.1934.1934.19-
May 06, 202433.7433.7433.7433.7433.74-
May 03, 202433.2233.2233.2233.2233.22-
May 02, 202430.5130.5130.5130.5130.51-
Apr 30, 202431.3631.3631.3631.3631.36-
Apr 29, 202430.8830.8830.8830.8830.88-
Apr 26, 202430.5230.5230.5230.5230.52-
Apr 25, 202431.2031.2031.2031.2031.20-
Apr 24, 202431.0531.0531.0531.0531.05-
Apr 23, 202430.9230.9230.9230.9230.92-
Apr 22, 202430.7230.7230.7230.7230.72-
Apr 19, 202429.8629.8629.8629.8629.86-
Apr 18, 202429.7729.7729.7729.7729.77-
Apr 17, 202430.4230.4230.4230.4230.42-
Apr 16, 202431.0131.0131.0131.0131.01-
Apr 15, 202431.4031.4031.4031.4031.40-
Apr 12, 202432.1032.1032.1032.1032.10-
Apr 11, 202432.2732.2732.2732.2732.27-
Apr 10, 202432.6632.6632.6632.6632.66-
Apr 09, 202432.1932.1932.1932.1932.19-
Apr 08, 202431.7631.7631.7631.7631.76-
Apr 05, 202431.7031.7031.7031.7031.70-
Apr 04, 202431.9831.9831.9831.9831.98-
Apr 03, 202432.0332.0332.0332.0332.03-
Apr 02, 202432.3932.3932.3932.3932.39-
Mar 28, 202431.9731.9731.9731.9731.97-
Mar 27, 202431.0231.0231.0231.0231.02-
Mar 26, 202430.5530.5530.5530.5530.55-
Mar 25, 202430.7530.7530.7530.7530.75-
Mar 22, 202430.7530.7530.7530.7530.75-
Mar 21, 202429.9429.9429.9429.9429.94-
Mar 20, 202429.2029.2029.2029.2029.20-
Mar 19, 202429.2729.2729.2729.2729.27-
Mar 18, 202429.4629.4629.4629.4629.46-
Mar 15, 202429.4429.4429.4429.4429.44-
Mar 14, 202429.6629.6629.6629.6629.66-
Mar 13, 202429.7429.7429.7429.7429.74-
Mar 12, 202429.3529.3529.3529.3529.35-
Mar 11, 202429.1129.1129.1129.1129.11-
Mar 08, 202429.3429.3429.3429.3429.34-
Mar 07, 202429.1129.1129.1129.1129.11-
Mar 06, 202428.7128.7128.7128.7128.71-
Mar 05, 202428.2128.2128.2128.2128.21-
Mar 04, 202428.5328.5328.5328.5328.53-
Mar 01, 202428.7228.7228.7228.7228.72-
Feb 29, 202428.1628.1628.1628.1628.16-
Feb 29, 20240.11 Dividend
Feb 28, 202428.1728.1728.1728.1728.06-
Feb 27, 202427.6527.6527.6527.6527.54-
Feb 26, 202427.9327.9327.9327.9327.83-
Feb 23, 202428.0728.0728.0728.0727.96-
Feb 22, 202427.8227.8227.8227.8227.71-
Feb 21, 202427.7527.7527.7527.7527.64-
Feb 20, 202428.2928.2928.2928.2928.18-
Feb 19, 202428.2728.2728.2728.2728.16-
Feb 16, 202429.0929.0929.0929.0928.98-
Feb 15, 202429.1329.1329.1329.1329.01-
Feb 14, 202428.8628.8628.8628.8628.75-
Feb 13, 202429.8429.8429.8429.8429.73-
Feb 12, 202429.3229.3229.3229.3229.21-
Feb 09, 202429.2829.2829.2829.2829.17-
Feb 08, 202431.2331.2331.2331.2331.11-
Feb 07, 202431.5031.5031.5031.5031.38-
Feb 06, 202430.9930.9930.9930.9930.87-
Feb 05, 202431.4331.4331.4331.4331.31-
Feb 02, 202431.5631.5631.5631.5631.43-
Feb 01, 202431.2631.2631.2631.2631.14-
Jan 31, 202431.6731.6731.6731.6731.55-
Jan 30, 202431.4831.4831.4831.4831.36-
Jan 29, 202431.3131.3131.3131.3131.18-
Jan 26, 202430.9430.9430.9430.9430.82-
Jan 25, 202430.5030.5030.5030.5030.38-
Jan 24, 202430.6630.6630.6630.6630.54-
Jan 23, 202430.3030.3030.3030.3030.18-
Jan 22, 202430.0230.0230.0230.0229.90-
Jan 19, 202429.9329.9329.9329.9329.82-
Jan 18, 202429.8529.8529.8529.8529.74-
Jan 17, 202430.2230.2230.2230.2230.10-
Jan 16, 202429.6229.6229.6229.6229.50-
Jan 15, 202430.8830.8830.8830.8830.75-
Jan 12, 202430.8830.8830.8830.8830.75-
Jan 11, 202430.7630.7630.7630.7630.64-
Jan 10, 202430.9130.9130.9130.9130.78-
Jan 09, 202431.8631.8631.8631.8631.74-
Jan 08, 202431.7131.7131.7131.7131.59-
Jan 05, 202431.2331.2331.2331.2331.11-
Jan 04, 202431.0331.0331.0331.0330.91-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...