BorgWarner Inc (BGW.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| Apr 25, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Apr 24, 2024 | 31.05 | 31.56 | 31.05 | 31.33 | 31.33 | - |
| Apr 23, 2024 | 30.92 | 31.03 | 30.88 | 31.03 | 31.03 | - |
| Apr 22, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| Apr 19, 2024 | 29.91 | 30.65 | 29.91 | 30.65 | 30.65 | - |
| Apr 18, 2024 | 29.76 | 30.10 | 29.76 | 30.08 | 30.08 | - |
| Apr 17, 2024 | 30.41 | 30.41 | 30.19 | 30.19 | 30.19 | - |
| Apr 16, 2024 | 31.07 | 31.07 | 30.65 | 30.65 | 30.65 | - |
| Apr 15, 2024 | 31.40 | 31.40 | 31.12 | 31.12 | 31.12 | - |
| Apr 12, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| Apr 11, 2024 | 32.25 | 32.25 | 31.97 | 31.97 | 31.97 | - |
| Apr 10, 2024 | 32.67 | 32.77 | 32.67 | 32.77 | 32.77 | - |
| Apr 09, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| Apr 08, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| Apr 05, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| Apr 04, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| Apr 03, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| Apr 02, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| Mar 28, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| Mar 27, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| Mar 26, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| Mar 25, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| Mar 22, 2024 | 30.75 | 30.75 | 30.35 | 30.65 | 30.65 | - |
| Mar 21, 2024 | 29.94 | 30.60 | 29.94 | 30.57 | 30.57 | - |
| Mar 20, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| Mar 19, 2024 | 29.48 | 29.48 | 29.15 | 29.18 | 29.18 | - |
| Mar 18, 2024 | 29.46 | 29.54 | 29.46 | 29.46 | 29.46 | - |
| Mar 15, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| Mar 14, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| Mar 13, 2024 | 29.73 | 29.73 | 29.57 | 29.57 | 29.57 | - |
| Mar 12, 2024 | 29.34 | 29.78 | 29.34 | 29.76 | 29.76 | 84 |
| Mar 11, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| Mar 08, 2024 | 29.34 | 29.66 | 29.27 | 29.27 | 29.27 | - |
| Mar 07, 2024 | 29.11 | 29.56 | 29.11 | 29.48 | 29.48 | - |
| Mar 06, 2024 | 28.71 | 29.30 | 28.71 | 29.09 | 29.09 | - |
| Mar 05, 2024 | 28.21 | 29.20 | 28.21 | 28.89 | 28.89 | - |
| Mar 04, 2024 | 28.52 | 28.74 | 28.33 | 28.33 | 28.33 | - |
| Mar 01, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| Feb 29, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| Feb 29, 2024 | 0.11 Dividend | |||||
| Feb 28, 2024 | 28.17 | 28.38 | 28.17 | 28.38 | 28.27 | 100 |
| Feb 27, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.54 | - |
| Feb 26, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.83 | - |
| Feb 23, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.96 | - |
| Feb 22, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.71 | - |
| Feb 21, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.64 | - |
| Feb 20, 2024 | 28.29 | 28.29 | 27.77 | 27.78 | 27.67 | - |
| Feb 19, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.16 | - |
| Feb 16, 2024 | 29.09 | 29.39 | 28.44 | 28.44 | 28.33 | 125 |
| Feb 15, 2024 | 29.13 | 29.40 | 29.13 | 29.40 | 29.29 | 400 |
| Feb 14, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.74 | - |
| Feb 13, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.73 | - |
| Feb 12, 2024 | 29.31 | 29.42 | 29.31 | 29.42 | 29.30 | 30 |
| Feb 09, 2024 | 29.28 | 29.41 | 29.28 | 29.41 | 29.30 | - |
| Feb 08, 2024 | 31.23 | 31.23 | 29.02 | 29.05 | 28.94 | 226 |
| Feb 07, 2024 | 31.50 | 31.50 | 31.42 | 31.42 | 31.30 | - |
| Feb 06, 2024 | 30.99 | 31.50 | 30.99 | 31.50 | 31.37 | 444 |
| Feb 05, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.31 | - |
| Feb 02, 2024 | 31.56 | 31.56 | 31.33 | 31.33 | 31.21 | - |
| Feb 01, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.13 | - |
| Jan 31, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.56 | - |
| Jan 30, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.36 | - |
| Jan 29, 2024 | 31.32 | 31.45 | 31.32 | 31.45 | 31.33 | - |
| Jan 26, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.83 | - |
| Jan 25, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.32 | - |
| Jan 24, 2024 | 30.68 | 30.68 | 30.44 | 30.44 | 30.32 | - |
| Jan 23, 2024 | 30.30 | 30.86 | 30.30 | 30.86 | 30.74 | - |
| Jan 22, 2024 | 30.02 | 30.28 | 30.02 | 30.28 | 30.17 | - |
| Jan 19, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.83 | - |
| Jan 18, 2024 | 29.85 | 30.07 | 29.75 | 30.07 | 29.95 | - |
| Jan 17, 2024 | 30.22 | 30.22 | 29.95 | 29.99 | 29.87 | - |
| Jan 16, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.51 | - |
| Jan 15, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.89 | - |
| Jan 12, 2024 | 30.88 | 30.88 | 30.00 | 30.00 | 29.89 | - |
| Jan 11, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.64 | - |
| Jan 10, 2024 | 30.91 | 30.91 | 30.81 | 30.81 | 30.69 | - |
| Jan 09, 2024 | 31.86 | 31.86 | 31.36 | 31.36 | 31.24 | - |
| Jan 08, 2024 | 31.72 | 31.98 | 31.72 | 31.98 | 31.86 | - |
| Jan 05, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.11 | - |
| Jan 04, 2024 | 31.03 | 31.47 | 31.03 | 31.43 | 31.31 | - |
| Jan 03, 2024 | 32.00 | 32.00 | 31.05 | 31.05 | 30.93 | - |
| Jan 02, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.25 | - |
| Dec 29, 2023 | 32.37 | 32.40 | 32.37 | 32.40 | 32.27 | - |
| Dec 28, 2023 | 32.10 | 32.19 | 32.10 | 32.19 | 32.07 | - |
| Dec 27, 2023 | 32.47 | 32.47 | 32.31 | 32.31 | 32.18 | - |
| Dec 22, 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.27 | - |
| Dec 21, 2023 | 31.83 | 31.83 | 31.83 | 31.83 | 31.71 | - |
| Dec 20, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 32.00 | - |
| Dec 19, 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 31.51 | - |
| Dec 18, 2023 | 32.01 | 32.01 | 31.40 | 31.81 | 31.68 | 16,000 |
| Dec 15, 2023 | 32.51 | 32.51 | 31.99 | 31.99 | 31.86 | - |
| Dec 14, 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.52 | - |
| Dec 13, 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 30.29 | - |
| Dec 12, 2023 | 30.75 | 30.75 | 30.60 | 30.66 | 30.54 | - |
| Dec 11, 2023 | 30.42 | 31.13 | 30.42 | 30.95 | 30.83 | - |
| Dec 08, 2023 | 30.50 | 30.63 | 30.50 | 30.63 | 30.51 | - |
| Dec 07, 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 30.15 | - |
| Dec 06, 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 30.57 | - |
| Dec 05, 2023 | 31.47 | 31.47 | 31.47 | 31.47 | 31.35 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.