Canada Markets open in 1 hr 23 mins

BorgWarner Inc. (BWA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.43+0.56 (+1.48%)
At close: 04:00PM EDT
38.86 +0.43 (+1.12%)
Pre-Market: 07:00AM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 08, 202234.9535.1534.3334.4534.451,331,700
Jul 07, 202233.5434.8533.5034.6634.661,851,300
Jul 06, 202233.5033.8532.4032.8232.822,009,200
Jul 05, 202233.1333.7432.4833.7233.721,805,400
Jul 01, 202233.3334.2033.1334.0734.071,753,900
Jun 30, 202234.2134.4032.9733.3733.373,130,200
Jun 29, 202235.8935.9234.7435.1335.132,130,800
Jun 28, 202236.0936.6535.7636.0536.052,624,600
Jun 27, 202235.8736.2435.3835.7435.741,947,200
Jun 24, 202234.9735.9834.8535.6935.692,103,600
Jun 23, 202235.1835.6334.3134.8234.822,232,700
Jun 22, 202234.9136.0934.8335.3535.352,113,700
Jun 21, 202234.7935.5134.1935.4035.402,141,800
Jun 17, 202233.0634.0332.5833.6733.673,797,700
Jun 16, 202234.6534.8332.6732.9532.952,788,300
Jun 15, 202235.5036.1535.0435.7835.781,974,900
Jun 14, 202235.4535.8234.8135.0635.062,099,600
Jun 13, 202236.5136.7835.1235.2735.272,014,100
Jun 10, 202238.4238.7337.5037.5037.501,674,100
Jun 09, 202239.4739.8239.1639.1739.171,487,100
Jun 08, 202239.7240.1739.5439.6939.691,328,200
Jun 07, 202239.8139.9339.2839.8339.831,532,100
Jun 06, 202239.8340.3039.6740.0840.081,559,600
Jun 03, 202239.7339.8539.1239.3039.301,315,000
Jun 02, 202240.1040.4739.9140.2340.231,325,700
Jun 01, 202240.3940.6539.6140.1240.121,973,300
May 31, 202239.7040.6339.2140.3240.322,809,100
May 31, 20220.17 Dividend
May 27, 202239.7140.0539.5339.7339.561,462,500
May 26, 202239.0739.7339.0739.3939.221,531,300
May 25, 202237.4038.7337.3038.4838.321,890,100
May 24, 202237.6637.8636.9837.4537.292,103,900
May 23, 202238.6238.7237.8638.2038.041,612,800
May 20, 202239.5939.6337.1438.1537.991,980,400
May 19, 202237.9039.5637.7938.8638.692,412,000
May 18, 202238.8639.2938.1638.3538.192,373,400
May 17, 202238.0439.4638.0439.4639.291,612,000
May 16, 202238.2138.2337.0437.4537.291,806,500
May 13, 202237.3138.5637.1938.4038.242,242,900
May 12, 202235.8136.7035.7036.6736.517,658,300
May 11, 202236.5937.3636.0136.0435.891,975,600
May 10, 202237.3937.7135.5036.3036.142,206,300
May 09, 202237.3138.3236.7236.8236.662,287,000
May 06, 202238.2738.3737.1737.9737.811,893,700
May 05, 202238.1338.9837.6338.1037.942,878,900
May 04, 202237.4039.1936.6838.9838.813,048,100
May 03, 202237.3338.5637.0338.1437.982,565,600
May 02, 202236.6237.3836.1837.3337.171,906,400
Apr 29, 202237.5638.0436.6936.8336.671,944,200
Apr 28, 202237.2937.8036.5137.5937.431,519,400
Apr 27, 202236.1137.3535.8036.7236.561,455,400
Apr 26, 202237.2937.5535.9335.9335.781,626,600
Apr 25, 202237.6037.8236.7237.7237.561,266,700
Apr 22, 202237.8438.4337.5137.8637.701,735,500
Apr 21, 202239.4739.9838.5638.7438.571,593,000
Apr 20, 202238.8139.3338.5538.7638.591,325,100
Apr 19, 202237.4638.4937.4638.4338.271,525,200
Apr 18, 202236.8637.4236.7437.2937.131,141,600
Apr 14, 202236.8837.4436.7437.0136.852,107,600
Apr 13, 202237.0437.4136.6736.8536.691,566,300
Apr 12, 202237.2837.7836.8337.0636.901,645,600
Apr 11, 202236.1337.5636.1036.8536.696,410,800
Apr 08, 202236.1737.3035.9236.4136.252,403,400
Apr 07, 202236.7037.0335.5836.3436.182,039,600
Apr 06, 202236.9337.5136.6237.2237.062,007,300
Apr 05, 202238.0538.2636.9837.0836.922,451,500
Apr 04, 202239.1739.2438.6738.7938.621,863,800
Apr 01, 202239.4439.9138.8039.3639.191,710,900
Mar 31, 202239.2339.5838.8938.9038.731,685,300
Mar 30, 202239.6240.0739.3139.6239.451,315,800
Mar 29, 202239.9540.7839.7840.0839.911,495,300
Mar 28, 202238.6738.8438.0838.5738.401,336,700
Mar 25, 202238.4638.6338.0138.5938.421,005,700
Mar 24, 202237.7138.7637.5438.5238.361,361,300
Mar 23, 202237.9738.2337.1337.4137.252,348,900
Mar 22, 202238.5939.0938.2138.4538.291,534,700
Mar 21, 202238.7638.8237.8238.3838.221,498,900
Mar 18, 202237.9738.7637.5938.6238.453,173,100
Mar 17, 202237.3238.3537.1738.3538.192,080,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...