Canada markets closed

BorgWarner Inc (BGW.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
31.27-0.23 (-0.75%)
At close: 08:08AM CEST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202431.2731.2731.2731.2731.27-
Jun 13, 202431.5031.5031.5031.5031.50-
Jun 12, 202431.2731.2731.2731.2731.27-
Jun 11, 202431.7031.7031.7031.7031.70-
Jun 10, 202432.0232.0232.0232.0232.02-
Jun 07, 202431.9231.9231.9231.9231.92-
Jun 06, 202431.6331.6331.6331.6331.63-
Jun 05, 202431.8531.8531.8531.8531.85-
Jun 04, 202432.7532.7532.7532.7532.75-
Jun 03, 202432.7032.7032.7032.7032.70-
Jun 03, 20240.11 Dividend
May 31, 202432.3832.3832.3832.3832.27-
May 30, 202431.8131.8131.8131.8131.70-
May 29, 202432.8532.8532.8532.8532.73-
May 28, 202432.7932.7932.7932.7932.68-
May 27, 202432.7332.7332.7332.7332.62-
May 24, 202432.3132.3132.3132.3132.20-
May 23, 202433.0633.0633.0633.0632.95-
May 22, 202433.5533.5533.5533.5533.44-
May 21, 202433.7433.7433.7433.7433.62-
May 20, 202433.9433.9433.9433.9433.83-
May 17, 202434.4934.4934.4934.4934.37-
May 16, 202434.3134.3134.3134.3134.19-
May 15, 202434.5834.5834.5834.5834.46-
May 14, 202434.7234.7234.7234.7234.60-
May 13, 202434.6734.6734.6734.6734.55-
May 10, 202434.9634.9634.9634.9634.84-
May 09, 202434.7234.7234.7234.7234.60-
May 08, 202434.1034.1034.1034.1033.98-
May 07, 202434.1934.1934.1934.1934.08-
May 06, 202433.7433.7433.7433.7433.62-
May 03, 202433.2233.2233.2233.2233.11-
May 02, 202430.5130.5130.5130.5130.41-
Apr 30, 202431.3631.3631.3631.3631.25-
Apr 29, 202430.8830.8830.8830.8830.77-
Apr 26, 202430.5230.5230.5230.5230.42-
Apr 25, 202431.2031.2031.2031.2031.09-
Apr 24, 202431.0531.0531.0531.0530.94-
Apr 23, 202430.9230.9230.9230.9230.81-
Apr 22, 202430.7230.7230.7230.7230.61-
Apr 19, 202429.8629.8629.8629.8629.76-
Apr 18, 202429.7729.7729.7729.7729.67-
Apr 17, 202430.4230.4230.4230.4230.31-
Apr 16, 202431.0131.0131.0131.0130.90-
Apr 15, 202431.4031.4031.4031.4031.29-
Apr 12, 202432.1032.1032.1032.1032.00-
Apr 11, 202432.2732.2732.2732.2732.16-
Apr 10, 202432.6632.6632.6632.6632.55-
Apr 09, 202432.1932.1932.1932.1932.08-
Apr 08, 202431.7631.7631.7631.7631.65-
Apr 05, 202431.7031.7031.7031.7031.59-
Apr 04, 202431.9831.9831.9831.9831.87-
Apr 03, 202432.0332.0332.0332.0331.92-
Apr 02, 202432.3932.3932.3932.3932.28-
Mar 28, 202431.9731.9731.9731.9731.86-
Mar 27, 202431.0231.0231.0231.0230.91-
Mar 26, 202430.5530.5530.5530.5530.45-
Mar 25, 202430.7530.7530.7530.7530.65-
Mar 22, 202430.7530.7530.7530.7530.65-
Mar 21, 202429.9429.9429.9429.9429.84-
Mar 20, 202429.2029.2029.2029.2029.10-
Mar 19, 202429.2729.2729.2729.2729.18-
Mar 18, 202429.4629.4629.4629.4629.36-
Mar 15, 202429.4429.4429.4429.4429.34-
Mar 14, 202429.6629.6629.6629.6629.56-
Mar 13, 202429.7429.7429.7429.7429.63-
Mar 12, 202429.3529.3529.3529.3529.25-
Mar 11, 202429.1129.1129.1129.1129.02-
Mar 08, 202429.3429.3429.3429.3429.25-
Mar 07, 202429.1129.1129.1129.1129.01-
Mar 06, 202428.7128.7128.7128.7128.61-
Mar 05, 202428.2128.2128.2128.2128.11-
Mar 04, 202428.5328.5328.5328.5328.43-
Mar 01, 202428.7228.7228.7228.7228.62-
Feb 29, 202428.1628.1628.1628.1628.06-
Feb 29, 20240.11 Dividend
Feb 28, 202428.1728.1728.1728.1727.97-
Feb 27, 202427.6527.6527.6527.6527.45-
Feb 26, 202427.9327.9327.9327.9327.73-
Feb 23, 202428.0728.0728.0728.0727.87-
Feb 22, 202427.8227.8227.8227.8227.61-
Feb 21, 202427.7527.7527.7527.7527.54-
Feb 20, 202428.2928.2928.2928.2928.08-
Feb 19, 202428.2728.2728.2728.2728.07-
Feb 16, 202429.0929.0929.0929.0928.88-
Feb 15, 202429.1329.1329.1329.1328.91-
Feb 14, 202428.8628.8628.8628.8628.65-
Feb 13, 202429.8429.8429.8429.8429.63-
Feb 12, 202429.3229.3229.3229.3229.11-
Feb 09, 202429.2829.2829.2829.2829.07-
Feb 08, 202431.2331.2331.2331.2331.00-
Feb 07, 202431.5031.5031.5031.5031.28-
Feb 06, 202430.9930.9930.9930.9930.76-
Feb 05, 202431.4331.4331.4331.4331.20-
Feb 02, 202431.5631.5631.5631.5631.33-
Feb 01, 202431.2631.2631.2631.2631.03-
Jan 31, 202431.6731.6731.6731.6731.44-
Jan 30, 202431.4831.4831.4831.4831.25-
Jan 29, 202431.3131.3131.3131.3131.08-
Jan 26, 202430.9430.9430.9430.9430.72-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...