Canada Markets closed

BorgWarner Inc. (BWA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.66-0.83 (-1.91%)
At close: 04:00PM EST
42.65 -0.01 (-0.02%)
After hours: 07:52PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 202243.1843.3041.4942.6642.662,024,498
Jan. 27, 202244.7145.2042.8743.4943.491,478,500
Jan. 26, 202244.7945.2543.6544.2244.221,663,800
Jan. 25, 202243.3544.8142.2944.1644.162,119,800
Jan. 24, 202242.7044.3242.0444.1744.172,161,000
Jan. 21, 202244.3144.9043.5643.9243.921,780,100
Jan. 20, 202245.8946.1044.4144.4844.482,435,200
Jan. 19, 202249.1849.2946.4546.4846.481,783,000
Jan. 18, 202249.5149.6548.6148.9648.962,132,100
Jan. 14, 202249.3849.8448.9149.7649.761,085,200
Jan. 13, 202248.1750.0948.1049.8849.882,491,900
Jan. 12, 202248.8048.9747.0547.8447.841,645,800
Jan. 11, 202248.0548.6047.5448.5848.581,197,000
Jan. 10, 202248.7048.8247.6048.0548.051,535,400
Jan. 07, 202248.8949.1848.3848.6248.621,147,800
Jan. 06, 202248.0049.0947.6248.7048.702,008,400
Jan. 05, 202248.5049.3847.8647.9747.972,749,500
Jan. 04, 202245.6348.2745.6347.9347.932,022,700
Jan. 03, 202245.4745.8944.8345.1845.182,111,600
Dec. 31, 202144.8545.2544.8245.0745.07643,800
Dec. 30, 202144.8745.2544.7644.8244.82894,200
Dec. 29, 202144.9245.3744.8044.8744.87744,600
Dec. 28, 202144.2045.0444.2044.9144.91961,100
Dec. 27, 202143.6044.4043.3544.3444.341,058,100
Dec. 23, 202143.2843.7643.1343.6243.621,178,900
Dec. 22, 202142.8543.2942.6043.0443.041,177,900
Dec. 21, 202142.4042.9042.2842.8742.871,891,000
Dec. 20, 202142.6343.0941.3941.9641.962,479,800
Dec. 17, 202143.8544.4343.3043.6343.633,701,500
Dec. 16, 202145.2445.6844.2044.2244.221,217,800
Dec. 15, 202144.4144.7343.4644.6644.661,598,400
Dec. 14, 202144.5045.2244.4844.6044.601,518,400
Dec. 13, 202146.0046.1444.7844.8144.811,375,600
Dec. 10, 202146.6846.7945.6946.0746.071,477,100
Dec. 09, 202145.9846.3645.7046.1246.121,245,800
Dec. 08, 202145.6846.4845.5846.2046.201,200,500
Dec. 07, 202145.5146.0445.4045.5545.551,283,600
Dec. 06, 202144.3345.5244.0044.7944.791,492,100
Dec. 03, 202144.1044.4443.3043.8843.881,303,800
Dec. 02, 202143.3744.5143.1444.2744.271,758,100
Dec. 01, 202144.4445.2442.8342.8442.842,571,000
Nov. 30, 202144.2044.6143.2043.2843.283,002,600
Nov. 30, 20210.17 Dividend
Nov. 29, 202146.2346.3644.4344.8144.641,950,500
Nov. 26, 202145.3545.5044.0245.2345.061,708,200
Nov. 24, 202147.2047.6146.9047.0046.821,197,800
Nov. 23, 202147.3948.4647.0447.7447.561,887,300
Nov. 22, 202146.0047.9645.6047.3847.202,309,100
Nov. 19, 202146.4346.8045.5745.8645.693,303,700
Nov. 18, 202148.0948.2346.6646.7946.613,029,800
Nov. 17, 202148.3948.6347.4247.9747.791,472,000
Nov. 16, 202149.0049.1248.3848.4048.221,837,300
Nov. 15, 202148.6448.7248.0348.5548.371,407,000
Nov. 12, 202147.5448.4147.3248.2548.071,712,700
Nov. 11, 202147.2147.5646.9747.2447.061,530,100
Nov. 10, 202146.3147.6846.2247.0146.831,539,600
Nov. 09, 202146.7747.1946.2546.5046.321,304,100
Nov. 08, 202147.0147.4446.4746.7746.591,870,400
Nov. 05, 202147.1547.6546.6146.9046.722,133,300
Nov. 04, 202147.8048.4046.4146.5746.392,622,700
Nov. 03, 202146.0047.5145.0047.0146.833,551,800
Nov. 02, 202146.6747.3346.0847.0546.873,000,300
Nov. 01, 202145.4246.6045.4246.5946.411,310,900
Oct. 29, 202145.2545.8544.8645.0744.901,808,900
Oct. 28, 202145.0845.3844.8645.3345.16964,700
Oct. 27, 202143.9745.2543.3344.7144.541,496,200
Oct. 26, 202145.5945.6143.8144.0443.871,764,800
Oct. 25, 202145.4045.6944.9745.4945.321,335,200
Oct. 22, 202146.2246.4745.0645.0844.911,180,200
Oct. 21, 202145.7546.1045.3545.9845.811,222,900
Oct. 20, 202144.8146.2844.6145.7845.612,599,700
Oct. 19, 202146.0046.4245.7045.8245.651,829,200
Oct. 18, 202146.7646.9745.4645.9045.732,708,300
Oct. 15, 202148.5948.6846.9147.0346.852,394,500
Oct. 14, 202147.4048.0047.1647.9947.811,350,700
Oct. 13, 202147.1447.3846.1947.1246.941,702,800
Oct. 12, 202147.0047.5646.7747.3247.141,677,900
Oct. 11, 202146.5347.7946.4146.9246.741,600,100
Oct. 08, 202146.1247.4946.0046.6546.471,905,100
Oct. 07, 202144.6946.2844.5845.7845.611,964,600
Oct. 06, 202144.6944.9942.8743.8543.682,471,700
Oct. 05, 202144.5945.6644.1145.3345.162,031,500
Oct. 04, 202144.0844.7743.9844.5544.381,905,900
Oct. 01, 202143.6444.2543.0443.8343.661,093,800
Sep. 30, 202144.3144.4743.2043.2143.051,716,600
Sep. 29, 202144.7345.1043.8644.2444.071,065,800
Sep. 28, 202144.7145.0643.9544.7344.562,412,900
Sep. 27, 202143.7844.8243.6344.2844.112,006,200
Sep. 24, 202143.8444.6743.5643.8343.661,917,700
Sep. 23, 202143.3544.7043.0143.7643.592,945,000
Sep. 22, 202142.1943.1642.1142.7042.541,780,700
Sep. 21, 202141.5241.9140.9741.5641.402,575,100
Sep. 20, 202140.6441.3840.2841.3641.202,444,000
Sep. 17, 202142.9043.2242.2242.9242.763,607,900
Sep. 16, 202143.4943.5442.1943.2343.072,251,500
Sep. 15, 202143.1643.8442.8443.7343.561,539,100
Sep. 14, 202143.9444.0542.7142.9542.791,484,000
Sep. 13, 202143.3744.0243.0743.7743.601,496,100
Sep. 10, 202142.9043.2042.5442.8642.701,452,500
Sep. 09, 202141.9542.9441.8942.6042.441,584,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...