Canada markets open in 1 hour 17 minutes

BorgWarner Inc. (BWA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.46+2.01 (+5.37%)
At close: 04:00PM EDT
39.46 0.00 (0.00%)
Pre-Market: 05:19AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202238.0439.4638.0439.4639.461,611,600
May 16, 202238.2138.2337.0437.4537.451,806,500
May 13, 202237.3138.5637.1938.4038.402,242,900
May 12, 202235.8136.7035.7036.6736.677,658,300
May 11, 202236.5937.3636.0136.0436.041,975,600
May 10, 202237.3937.7135.5036.3036.302,206,300
May 09, 202237.3138.3236.7236.8236.822,287,000
May 06, 202238.2738.3737.1737.9737.971,893,300
May 05, 202238.1338.9837.6338.1038.102,878,900
May 04, 202237.4039.1936.6838.9838.983,048,100
May 03, 202237.3338.5637.0338.1438.142,565,600
May 02, 202236.6237.3836.1837.3337.331,906,400
Apr 29, 202237.5638.0436.6936.8336.831,944,200
Apr 28, 202237.2937.8036.5137.5937.591,519,400
Apr 27, 202236.1137.3535.8036.7236.721,455,400
Apr 26, 202237.2937.5535.9335.9335.931,626,600
Apr 25, 202237.6037.8236.7237.7237.721,266,700
Apr 22, 202237.8438.4337.5137.8637.861,735,500
Apr 21, 202239.4739.9838.5638.7438.741,593,000
Apr 20, 202238.8139.3338.5538.7638.761,325,100
Apr 19, 202237.4638.4937.4638.4338.431,525,200
Apr 18, 202236.8637.4236.7437.2937.291,141,600
Apr 14, 202236.8837.4436.7437.0137.012,107,600
Apr 13, 202237.0437.4136.6736.8536.851,566,300
Apr 12, 202237.2837.7836.8337.0637.061,645,600
Apr 11, 202236.1337.5636.1036.8536.856,410,800
Apr 08, 202236.1737.3035.9236.4136.412,403,400
Apr 07, 202236.7037.0335.5836.3436.342,039,600
Apr 06, 202236.9337.5136.6237.2237.222,007,300
Apr 05, 202238.0538.2636.9837.0837.082,451,500
Apr 04, 202239.1739.2438.6738.7938.791,863,800
Apr 01, 202239.4439.9138.8039.3639.361,710,900
Mar 31, 202239.2339.5838.8938.9038.901,685,300
Mar 30, 202239.6240.0739.3139.6239.621,315,800
Mar 29, 202239.9540.7839.7840.0840.081,495,300
Mar 28, 202238.6738.8438.0838.5738.571,336,700
Mar 25, 202238.4638.6338.0138.5938.591,005,700
Mar 24, 202237.7138.7637.5438.5238.521,361,300
Mar 23, 202237.9738.2337.1337.4137.412,348,900
Mar 22, 202238.5939.0938.2138.4538.451,534,700
Mar 21, 202238.7638.8237.8238.3838.381,498,900
Mar 18, 202237.9738.7637.5938.6238.623,173,100
Mar 17, 202237.3238.3537.1738.3538.352,080,300
Mar 16, 202237.1938.4236.9938.1638.161,717,700
Mar 15, 202236.6537.1836.0736.5236.521,559,600
Mar 14, 202236.2637.1235.9636.3136.311,627,200
Mar 11, 202236.8137.1036.3036.3236.322,506,400
Mar 10, 202236.3637.0536.1136.7236.722,628,600
Mar 09, 202237.6438.5237.4437.4637.462,735,400
Mar 08, 202235.5337.3634.8536.1236.123,906,200
Mar 07, 202236.7736.8834.9535.0235.023,744,300
Mar 04, 202238.8039.0936.6036.9336.934,484,300
Mar 03, 202240.5240.7739.3739.9139.912,535,100
Mar 02, 202239.1940.9139.1340.6240.622,302,200
Mar 01, 202240.8940.9638.3238.8338.834,360,700
Feb 28, 202240.9741.7040.5241.0141.012,298,500
Feb 28, 20220.17 Dividend
Feb 25, 202241.1442.5041.1442.1541.982,026,000
Feb 24, 202240.6541.1740.1741.1040.932,506,100
Feb 23, 202243.3243.4242.2042.3142.142,228,400
Feb 22, 202243.3143.7041.6542.3842.212,392,800
Feb 18, 202244.3544.7343.3043.5643.381,713,500
Feb 17, 202245.0045.3744.2544.6244.441,855,300
Feb 16, 202244.7945.7044.0545.2245.042,770,100
Feb 15, 202242.9745.4442.7245.2845.103,448,400
Feb 14, 202243.3943.5642.2042.7642.592,697,100
Feb 11, 202243.9744.4442.8443.3943.222,309,500
Feb 10, 202244.2145.4043.9044.0643.881,438,600
Feb 09, 202244.6945.2244.6144.7244.541,644,200
Feb 08, 202243.7044.6043.2444.5044.321,595,100
Feb 07, 202243.4643.6242.9143.3843.211,402,500
Feb 04, 202243.6144.0042.1643.3143.141,985,100
Feb 03, 202244.9645.3244.1144.2244.041,442,100
Feb 02, 202244.6445.2344.5545.1144.931,986,800
Feb 01, 202243.9844.7943.9344.7144.532,165,000
Jan 31, 202242.4543.9142.0043.8543.672,288,700
Jan 28, 202243.1843.3041.4942.6642.492,026,300
Jan 27, 202244.7145.2042.8743.4943.311,478,500
Jan 26, 202244.7945.2543.6544.2244.041,663,800
Jan 25, 202243.3544.8142.2944.1643.982,119,800
Jan 24, 202242.7044.3242.0444.1743.992,160,400
Jan 21, 202244.3144.9043.5643.9243.741,780,500
Jan 20, 202245.8946.1044.4144.4844.302,435,200
Jan 19, 202249.1849.2946.4546.4846.291,783,000
Jan 18, 202249.5149.6548.6148.9648.762,132,100
Jan 14, 202249.3849.8448.9149.7649.561,085,200
Jan 13, 202248.1750.0948.1049.8849.682,491,900
Jan 12, 202248.8048.9747.0547.8447.651,645,800
Jan 11, 202248.0548.6047.5448.5848.381,197,000
Jan 10, 202248.7048.8247.6048.0547.861,535,400
Jan 07, 202248.8949.1848.3848.6248.421,148,000
Jan 06, 202248.0049.0947.6248.7048.502,008,400
Jan 05, 202248.5049.3847.8647.9747.782,749,500
Jan 04, 202245.6348.2745.6347.9347.742,022,700
Jan 03, 202245.4745.8944.8345.1845.002,111,600
Dec 31, 202144.8545.2544.8245.0744.89643,800
Dec 30, 202144.8745.2544.7644.8244.64894,200
Dec 29, 202144.9245.3744.8044.8744.69744,600
Dec 28, 202144.2045.0444.2044.9144.73961,100
Dec 27, 202143.6044.4043.3544.3444.161,058,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...