Canada Markets open in 1 hr 36 mins

BorgWarner Inc. (BWA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.53-0.71 (-1.68%)
At close: 04:00PM EST
41.97 +0.44 (+1.06%)
After hours: 06:34PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022------
Nov 28, 202242.1242.1441.4141.5341.531,664,100
Nov 25, 202242.0842.2841.8342.2442.24770,700
Nov 23, 202242.2642.3241.6742.0142.011,272,100
Nov 22, 202242.2542.5142.0442.4842.481,445,700
Nov 21, 202241.8542.1841.4541.9041.901,991,800
Nov 18, 202242.0842.3041.2542.2242.222,783,500
Nov 17, 202240.7641.3340.2541.3241.321,858,400
Nov 16, 202242.3942.6941.3841.4541.452,312,200
Nov 15, 202242.3743.3942.3642.7942.792,442,500
Nov 14, 202242.3243.0141.8041.9841.982,752,800
Nov 11, 202241.1642.6441.0142.4242.422,438,200
Nov 10, 202240.0041.0440.0040.9740.972,085,600
Nov 09, 202238.3639.0638.3538.5438.541,807,800
Nov 08, 202238.4139.1038.1938.8538.852,660,700
Nov 07, 202238.3538.4137.4238.2638.261,549,300
Nov 04, 202237.0838.5836.9837.9437.942,714,200
Nov 03, 202235.7837.2635.6336.2936.292,470,700
Nov 02, 202237.0237.5036.3236.3436.342,927,000
Nov 01, 202237.8738.0937.2837.3137.311,800,700
Oct 31, 202237.4837.7837.1237.5337.532,283,100
Oct 28, 202236.8737.8636.7437.8437.842,011,800
Oct 27, 202237.2537.9236.0136.8836.883,488,300
Oct 26, 202236.7137.2636.3336.5436.541,836,300
Oct 25, 202235.5536.4335.5536.3636.361,808,700
Oct 24, 202234.7935.9234.4535.6435.642,225,500
Oct 21, 202233.9634.6533.7734.5434.542,350,800
Oct 20, 202234.2734.6233.4533.7733.772,830,800
Oct 19, 202233.8234.3333.6934.0734.071,261,200
Oct 18, 202234.6834.8333.8534.1134.112,050,600
Oct 17, 202234.0134.3933.6533.8033.801,763,500
Oct 14, 202233.6634.1432.9733.2133.211,622,700
Oct 13, 202232.0433.6831.5533.4733.471,958,900
Oct 12, 202232.9232.9632.4332.6232.621,726,700
Oct 11, 202232.7433.5032.5532.9332.931,767,700
Oct 10, 202233.5533.5832.5632.8532.852,057,200
Oct 07, 202233.8933.9833.3433.6033.601,468,700
Oct 06, 202234.0034.3933.8334.2434.241,614,500
Oct 05, 202233.5834.3033.3834.1734.171,917,200
Oct 04, 202233.6334.3933.4934.3334.332,231,200
Oct 03, 202231.8432.9531.4532.7532.752,157,700
Sept 30, 202231.6132.2531.1931.4031.402,479,600
Sept 29, 202232.5332.7831.1431.6731.673,390,400
Sept 28, 202233.2833.7632.7633.5433.541,788,800
Sept 27, 202233.9033.9032.8533.2833.281,504,100
Sept 26, 202232.9233.8832.8133.3533.351,866,500
Sept 23, 202233.9433.9932.4032.9732.972,339,900
Sept 22, 202235.2835.4134.4134.7134.711,658,200
Sept 21, 202236.4336.6335.1935.1935.192,063,800
Sept 20, 202237.3437.4836.3636.4236.421,574,100
Sept 19, 202236.5037.7736.5037.7437.741,149,100
Sept 16, 202236.6637.1936.3436.9836.982,615,700
Sept 15, 202237.0238.2236.9137.0837.081,587,700
Sept 14, 202237.9237.9236.7337.0837.083,203,600
Sept 13, 202238.2338.7137.8637.9437.941,963,900
Sept 12, 202239.0739.6638.9039.4339.431,446,600
Sept 09, 202238.1338.6337.9738.5738.571,177,600
Sept 08, 202237.2037.7436.8037.7137.712,092,100
Sept 07, 202236.3937.8436.3537.8137.811,625,800
Sept 06, 202237.0237.3636.1936.4436.441,513,700
Sept 02, 202238.0238.2036.8237.0237.021,402,500
Sept 01, 202237.2637.4036.7737.3737.371,652,300
Aug 31, 202238.2538.2637.4137.7037.703,085,600
Aug 30, 202238.4938.7337.9538.2638.261,963,000
Aug 29, 202237.6038.7937.6038.2038.201,869,800
Aug 26, 202239.1539.2437.9537.9737.972,162,300
Aug 25, 202237.7538.9037.7538.8838.881,498,600
Aug 24, 202237.1437.6036.9437.5437.541,185,000
Aug 23, 202236.9237.5536.8437.1437.141,367,000
Aug 22, 202238.0038.1836.6236.6936.692,190,100
Aug 19, 202239.1339.3238.6738.9338.931,542,600
Aug 18, 202238.6239.6538.5739.5139.511,299,500
Aug 17, 202239.0639.3937.9138.5538.552,254,200
Aug 16, 202239.5039.9839.2939.7539.752,000,900
Aug 15, 202239.4640.0039.4639.7039.701,229,300
Aug 12, 202240.0040.0639.5940.0240.021,282,800
Aug 11, 202239.6539.9939.3239.7539.751,236,300
Aug 10, 202238.8839.4338.8839.1539.151,165,500
Aug 09, 202238.2538.3637.8838.0638.061,177,900
Aug 08, 202238.5038.8038.2938.4338.431,350,700
Aug 05, 202238.0738.2337.5337.8737.871,526,700
Aug 04, 202239.3339.4238.1638.3638.362,083,000
Aug 03, 202239.7540.1739.3939.5139.511,934,100
Aug 02, 202238.5439.0838.1638.5638.561,818,100
Aug 01, 202238.2038.8137.8938.6538.651,211,000
Jul 29, 202238.3838.7138.1438.4638.461,346,800
Jul 28, 202237.5038.4437.1238.3938.392,103,800
Jul 27, 202236.6437.4136.3937.2337.231,263,600
Jul 26, 202236.3036.6636.0036.4636.461,452,000
Jul 25, 202236.6336.9136.2836.6636.661,237,700
Jul 22, 202236.5436.5836.0436.4136.411,365,000
Jul 21, 202235.8036.3735.4836.3736.371,580,300
Jul 20, 202235.3036.4535.3036.1836.181,444,000
Jul 19, 202234.8836.0434.8835.7435.741,772,800
Jul 18, 202234.8735.2634.0534.1634.162,619,700
Jul 15, 202233.6933.8032.7733.6533.652,099,200
Jul 14, 202232.8433.0632.2833.0433.041,890,300
Jul 13, 202233.7433.9733.2933.6133.611,979,800
Jul 12, 202233.7135.1133.6734.5134.512,083,200
Jul 11, 202234.1834.6333.8633.9333.931,241,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...