STOCK FUTURES TURN LOWER, GIVE BACK GAINS AFTER POWELL REMARKS

Target shares slide after company cuts full-year profit guidance on higher costs

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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2022	38.04	39.46	38.04	39.46	39.46	1,611,600
May 16, 2022	38.21	38.23	37.04	37.45	37.45	1,806,500
May 13, 2022	37.31	38.56	37.19	38.40	38.40	2,242,900
May 12, 2022	35.81	36.70	35.70	36.67	36.67	7,658,300
May 11, 2022	36.59	37.36	36.01	36.04	36.04	1,975,600
May 10, 2022	37.39	37.71	35.50	36.30	36.30	2,206,300
May 09, 2022	37.31	38.32	36.72	36.82	36.82	2,287,000
May 06, 2022	38.27	38.37	37.17	37.97	37.97	1,893,300
May 05, 2022	38.13	38.98	37.63	38.10	38.10	2,878,900
May 04, 2022	37.40	39.19	36.68	38.98	38.98	3,048,100
May 03, 2022	37.33	38.56	37.03	38.14	38.14	2,565,600
May 02, 2022	36.62	37.38	36.18	37.33	37.33	1,906,400
Apr 29, 2022	37.56	38.04	36.69	36.83	36.83	1,944,200
Apr 28, 2022	37.29	37.80	36.51	37.59	37.59	1,519,400
Apr 27, 2022	36.11	37.35	35.80	36.72	36.72	1,455,400
Apr 26, 2022	37.29	37.55	35.93	35.93	35.93	1,626,600
Apr 25, 2022	37.60	37.82	36.72	37.72	37.72	1,266,700
Apr 22, 2022	37.84	38.43	37.51	37.86	37.86	1,735,500
Apr 21, 2022	39.47	39.98	38.56	38.74	38.74	1,593,000
Apr 20, 2022	38.81	39.33	38.55	38.76	38.76	1,325,100
Apr 19, 2022	37.46	38.49	37.46	38.43	38.43	1,525,200
Apr 18, 2022	36.86	37.42	36.74	37.29	37.29	1,141,600
Apr 14, 2022	36.88	37.44	36.74	37.01	37.01	2,107,600
Apr 13, 2022	37.04	37.41	36.67	36.85	36.85	1,566,300
Apr 12, 2022	37.28	37.78	36.83	37.06	37.06	1,645,600
Apr 11, 2022	36.13	37.56	36.10	36.85	36.85	6,410,800
Apr 08, 2022	36.17	37.30	35.92	36.41	36.41	2,403,400
Apr 07, 2022	36.70	37.03	35.58	36.34	36.34	2,039,600
Apr 06, 2022	36.93	37.51	36.62	37.22	37.22	2,007,300
Apr 05, 2022	38.05	38.26	36.98	37.08	37.08	2,451,500
Apr 04, 2022	39.17	39.24	38.67	38.79	38.79	1,863,800
Apr 01, 2022	39.44	39.91	38.80	39.36	39.36	1,710,900
Mar 31, 2022	39.23	39.58	38.89	38.90	38.90	1,685,300
Mar 30, 2022	39.62	40.07	39.31	39.62	39.62	1,315,800
Mar 29, 2022	39.95	40.78	39.78	40.08	40.08	1,495,300
Mar 28, 2022	38.67	38.84	38.08	38.57	38.57	1,336,700
Mar 25, 2022	38.46	38.63	38.01	38.59	38.59	1,005,700
Mar 24, 2022	37.71	38.76	37.54	38.52	38.52	1,361,300
Mar 23, 2022	37.97	38.23	37.13	37.41	37.41	2,348,900
Mar 22, 2022	38.59	39.09	38.21	38.45	38.45	1,534,700
Mar 21, 2022	38.76	38.82	37.82	38.38	38.38	1,498,900
Mar 18, 2022	37.97	38.76	37.59	38.62	38.62	3,173,100
Mar 17, 2022	37.32	38.35	37.17	38.35	38.35	2,080,300
Mar 16, 2022	37.19	38.42	36.99	38.16	38.16	1,717,700
Mar 15, 2022	36.65	37.18	36.07	36.52	36.52	1,559,600
Mar 14, 2022	36.26	37.12	35.96	36.31	36.31	1,627,200
Mar 11, 2022	36.81	37.10	36.30	36.32	36.32	2,506,400
Mar 10, 2022	36.36	37.05	36.11	36.72	36.72	2,628,600
Mar 09, 2022	37.64	38.52	37.44	37.46	37.46	2,735,400
Mar 08, 2022	35.53	37.36	34.85	36.12	36.12	3,906,200
Mar 07, 2022	36.77	36.88	34.95	35.02	35.02	3,744,300
Mar 04, 2022	38.80	39.09	36.60	36.93	36.93	4,484,300
Mar 03, 2022	40.52	40.77	39.37	39.91	39.91	2,535,100
Mar 02, 2022	39.19	40.91	39.13	40.62	40.62	2,302,200
Mar 01, 2022	40.89	40.96	38.32	38.83	38.83	4,360,700
Feb 28, 2022	40.97	41.70	40.52	41.01	41.01	2,298,500
Feb 28, 2022	0.17 Dividend
Feb 25, 2022	41.14	42.50	41.14	42.15	41.98	2,026,000
Feb 24, 2022	40.65	41.17	40.17	41.10	40.93	2,506,100
Feb 23, 2022	43.32	43.42	42.20	42.31	42.14	2,228,400
Feb 22, 2022	43.31	43.70	41.65	42.38	42.21	2,392,800
Feb 18, 2022	44.35	44.73	43.30	43.56	43.38	1,713,500
Feb 17, 2022	45.00	45.37	44.25	44.62	44.44	1,855,300
Feb 16, 2022	44.79	45.70	44.05	45.22	45.04	2,770,100
Feb 15, 2022	42.97	45.44	42.72	45.28	45.10	3,448,400
Feb 14, 2022	43.39	43.56	42.20	42.76	42.59	2,697,100
Feb 11, 2022	43.97	44.44	42.84	43.39	43.22	2,309,500
Feb 10, 2022	44.21	45.40	43.90	44.06	43.88	1,438,600
Feb 09, 2022	44.69	45.22	44.61	44.72	44.54	1,644,200
Feb 08, 2022	43.70	44.60	43.24	44.50	44.32	1,595,100
Feb 07, 2022	43.46	43.62	42.91	43.38	43.21	1,402,500
Feb 04, 2022	43.61	44.00	42.16	43.31	43.14	1,985,100
Feb 03, 2022	44.96	45.32	44.11	44.22	44.04	1,442,100
Feb 02, 2022	44.64	45.23	44.55	45.11	44.93	1,986,800
Feb 01, 2022	43.98	44.79	43.93	44.71	44.53	2,165,000
Jan 31, 2022	42.45	43.91	42.00	43.85	43.67	2,288,700
Jan 28, 2022	43.18	43.30	41.49	42.66	42.49	2,026,300
Jan 27, 2022	44.71	45.20	42.87	43.49	43.31	1,478,500
Jan 26, 2022	44.79	45.25	43.65	44.22	44.04	1,663,800
Jan 25, 2022	43.35	44.81	42.29	44.16	43.98	2,119,800
Jan 24, 2022	42.70	44.32	42.04	44.17	43.99	2,160,400
Jan 21, 2022	44.31	44.90	43.56	43.92	43.74	1,780,500
Jan 20, 2022	45.89	46.10	44.41	44.48	44.30	2,435,200
Jan 19, 2022	49.18	49.29	46.45	46.48	46.29	1,783,000
Jan 18, 2022	49.51	49.65	48.61	48.96	48.76	2,132,100
Jan 14, 2022	49.38	49.84	48.91	49.76	49.56	1,085,200
Jan 13, 2022	48.17	50.09	48.10	49.88	49.68	2,491,900
Jan 12, 2022	48.80	48.97	47.05	47.84	47.65	1,645,800
Jan 11, 2022	48.05	48.60	47.54	48.58	48.38	1,197,000
Jan 10, 2022	48.70	48.82	47.60	48.05	47.86	1,535,400
Jan 07, 2022	48.89	49.18	48.38	48.62	48.42	1,148,000
Jan 06, 2022	48.00	49.09	47.62	48.70	48.50	2,008,400
Jan 05, 2022	48.50	49.38	47.86	47.97	47.78	2,749,500
Jan 04, 2022	45.63	48.27	45.63	47.93	47.74	2,022,700
Jan 03, 2022	45.47	45.89	44.83	45.18	45.00	2,111,600
Dec 31, 2021	44.85	45.25	44.82	45.07	44.89	643,800
Dec 30, 2021	44.87	45.25	44.76	44.82	44.64	894,200
Dec 29, 2021	44.92	45.37	44.80	44.87	44.69	744,600
Dec 28, 2021	44.20	45.04	44.20	44.91	44.73	961,100
Dec 27, 2021	43.60	44.40	43.35	44.34	44.16	1,058,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,491.01+284.60(+1.41%)

S&P 5004,088.85+80.84(+2.02%)

DOW32,654.59+431.17(+1.34%)

CAD/USD0.7803-0.0005(-0.07%)

CRUDE OIL114.97+2.57(+2.29%)

BTC-CAD38,175.82-982.36(-2.51%)

STOCK FUTURES TURN LOWER, GIVE BACK GAINS AFTER POWELL REMARKS

BorgWarner Inc. (BWA)

S&P/TSX
20,491.01
+284.60(+1.41%)

S&P 500
4,088.85
+80.84(+2.02%)

DOW
32,654.59
+431.17(+1.34%)

CAD/USD
0.7803
-0.0005(-0.07%)

CRUDE OIL
114.97
+2.57(+2.29%)

BTC-CAD
38,175.82
-982.36(-2.51%)