BorgWarner Inc. (BWA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

32.82

-0.83

(-2.47%)

At close: 04:00PM EDT

33.16

+0.34

(+1.04%)

After hours:

06:19PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	33.40	33.48	32.56	32.82	32.82	1,591,075
Apr 24, 2024	33.31	33.88	33.18	33.65	33.65	1,975,400
Apr 23, 2024	33.10	33.34	32.93	33.34	33.34	1,922,800
Apr 22, 2024	33.13	33.39	32.85	33.09	33.09	1,915,500
Apr 19, 2024	31.98	32.82	31.98	32.80	32.80	2,222,700
Apr 18, 2024	32.09	32.28	31.72	32.11	32.11	2,035,000
Apr 17, 2024	32.74	32.81	31.86	31.86	31.86	2,500,600
Apr 16, 2024	32.81	33.15	32.43	32.44	32.44	2,847,100
Apr 15, 2024	33.83	33.93	32.91	33.13	33.13	2,777,100
Apr 12, 2024	34.29	34.29	33.32	33.50	33.50	2,920,100
Apr 11, 2024	34.81	34.81	33.98	34.50	34.50	2,352,200
Apr 10, 2024	35.14	35.20	34.56	34.83	34.83	2,412,800
Apr 09, 2024	35.25	35.74	35.22	35.61	35.61	2,224,000
Apr 08, 2024	34.97	35.46	34.85	35.13	35.13	2,153,800
Apr 05, 2024	34.42	34.77	34.22	34.61	34.61	2,092,000
Apr 04, 2024	35.22	35.74	34.35	34.43	34.43	2,525,700
Apr 03, 2024	34.48	34.90	34.37	34.80	34.80	2,314,600
Apr 02, 2024	34.73	34.88	34.18	34.74	34.74	2,323,500
Apr 01, 2024	34.91	35.33	34.73	35.04	35.04	2,956,400
Mar 28, 2024	34.70	34.97	34.56	34.74	34.74	3,562,200
Mar 27, 2024	33.75	34.73	33.63	34.70	34.70	3,393,200
Mar 26, 2024	33.31	33.73	32.73	33.65	33.65	3,490,300
Mar 25, 2024	33.31	33.49	33.01	33.17	33.17	2,868,200
Mar 22, 2024	33.31	33.33	32.74	33.20	33.20	2,884,800
Mar 21, 2024	32.91	33.43	32.89	33.40	33.40	2,801,400
Mar 20, 2024	31.82	32.74	31.68	32.72	32.72	3,747,600
Mar 19, 2024	32.04	32.24	31.62	31.78	31.78	2,565,500
Mar 18, 2024	32.57	32.57	31.89	32.07	32.07	2,867,400
Mar 15, 2024	32.14	32.62	31.97	32.12	32.12	6,025,200
Mar 14, 2024	32.25	32.50	31.83	32.03	32.03	3,199,400
Mar 13, 2024	32.50	33.06	32.42	32.47	32.47	2,950,300
Mar 12, 2024	32.25	32.62	32.05	32.54	32.54	3,016,000
Mar 11, 2024	31.89	32.65	31.86	32.13	32.13	3,534,300
Mar 08, 2024	32.56	32.93	31.89	32.04	32.04	4,336,700
Mar 07, 2024	31.94	32.98	31.93	32.28	32.28	4,662,500
Mar 06, 2024	31.56	32.07	31.47	31.94	31.94	3,979,700
Mar 05, 2024	30.74	31.84	30.56	31.32	31.32	4,040,200
Mar 04, 2024	31.05	31.25	30.70	30.83	30.83	3,393,500
Mar 01, 2024	31.13	31.31	30.68	31.15	31.15	2,754,900
Feb 29, 2024	30.95	31.23	30.78	31.13	31.13	3,039,400
Feb 29, 2024	0.11 Dividend
Feb 28, 2024	30.41	31.11	30.30	30.78	30.67	2,006,400
Feb 27, 2024	30.56	30.76	30.35	30.68	30.57	2,037,400
Feb 26, 2024	30.34	30.47	29.89	30.17	30.06	2,986,300
Feb 23, 2024	30.42	30.64	30.16	30.41	30.30	1,848,700
Feb 22, 2024	30.31	30.53	30.17	30.51	30.40	1,911,000
Feb 21, 2024	29.99	30.27	29.81	30.27	30.16	2,681,200
Feb 20, 2024	30.14	30.25	29.51	30.16	30.05	3,805,500
Feb 16, 2024	30.97	31.11	30.53	30.61	30.50	4,036,500
Feb 15, 2024	31.38	31.93	31.21	31.49	31.38	2,829,600
Feb 14, 2024	31.39	31.47	30.85	31.14	31.03	3,507,100
Feb 13, 2024	31.48	31.73	30.78	31.05	30.94	4,059,300
Feb 12, 2024	31.91	32.45	31.67	32.32	32.20	3,179,600
Feb 09, 2024	31.60	32.00	31.29	31.80	31.69	3,319,800
Feb 08, 2024	32.00	32.50	30.84	31.48	31.37	7,453,200
Feb 07, 2024	34.45	34.81	33.70	33.83	33.71	3,123,200
Feb 06, 2024	33.08	34.28	33.00	34.07	33.95	2,657,700
Feb 05, 2024	33.73	33.76	33.32	33.48	33.36	2,290,200
Feb 02, 2024	34.08	34.34	33.61	34.09	33.97	2,362,400
Feb 01, 2024	34.20	34.49	33.76	34.48	34.36	2,599,400
Jan 31, 2024	34.31	34.75	33.84	33.90	33.78	2,352,600
Jan 30, 2024	34.34	34.91	34.11	34.42	34.30	2,263,000
Jan 29, 2024	33.87	34.39	33.62	34.27	34.15	1,956,500
Jan 26, 2024	34.00	34.69	33.89	34.14	34.02	2,101,000
Jan 25, 2024	33.44	33.80	33.22	33.79	33.67	1,731,500
Jan 24, 2024	33.68	33.73	33.14	33.27	33.15	2,051,800
Jan 23, 2024	33.76	33.92	33.16	33.45	33.33	2,192,800
Jan 22, 2024	33.08	33.35	32.84	33.22	33.10	2,464,500
Jan 19, 2024	32.59	32.88	32.35	32.87	32.75	2,220,300
Jan 18, 2024	33.00	33.00	32.23	32.75	32.63	1,785,200
Jan 17, 2024	32.62	32.94	32.46	32.71	32.59	2,811,300
Jan 16, 2024	32.57	33.15	32.41	33.11	32.99	2,936,700
Jan 12, 2024	34.18	34.18	32.51	32.79	32.67	3,065,700
Jan 11, 2024	33.85	34.09	33.56	34.07	33.95	2,080,700
Jan 10, 2024	33.97	33.98	33.54	33.89	33.77	5,124,500
Jan 09, 2024	34.62	34.80	33.81	33.97	33.85	3,092,000
Jan 08, 2024	34.80	35.24	34.60	35.09	34.96	2,084,000
Jan 05, 2024	34.56	35.50	34.42	34.99	34.86	2,286,800
Jan 04, 2024	33.40	34.60	33.30	34.31	34.19	2,899,000
Jan 03, 2024	35.01	35.29	33.89	34.03	33.91	2,355,600
Jan 02, 2024	35.64	36.42	35.64	35.94	35.81	1,957,800
Dec 29, 2023	35.96	36.19	35.80	35.85	35.72	1,483,500
Dec 28, 2023	35.88	36.14	35.69	35.99	35.86	1,349,600
Dec 27, 2023	36.00	36.16	35.77	35.84	35.71	1,920,500
Dec 26, 2023	36.06	36.15	35.78	36.00	35.87	1,196,100
Dec 22, 2023	35.85	36.24	35.71	35.83	35.70	1,554,200
Dec 21, 2023	35.26	36.18	35.10	35.91	35.78	2,128,700
Dec 20, 2023	35.25	36.04	34.89	34.91	34.79	2,765,300
Dec 19, 2023	34.97	35.43	34.82	35.36	35.23	2,203,100
Dec 18, 2023	35.15	35.19	34.55	34.73	34.61	1,931,800
Dec 15, 2023	35.75	35.91	34.76	34.86	34.74	4,057,600
Dec 14, 2023	34.04	35.88	33.99	35.83	35.70	4,519,700
Dec 13, 2023	32.80	33.49	32.35	33.47	33.35	3,235,100
Dec 12, 2023	33.06	33.23	32.81	32.94	32.82	1,977,100
Dec 11, 2023	32.80	33.57	32.73	33.27	33.15	2,327,800
Dec 08, 2023	33.00	33.49	32.88	32.90	32.78	3,019,000
Dec 07, 2023	32.75	33.32	32.63	33.04	32.92	3,855,200
Dec 06, 2023	33.32	33.61	32.63	32.73	32.61	2,717,400
Dec 05, 2023	33.87	33.94	32.72	32.98	32.86	2,613,700
Dec 04, 2023	33.77	34.69	33.63	34.32	34.20	3,556,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7322-0.0001(-0.02%)

CRUDE OIL83.86+0.29(+0.35%)

Bitcoin CAD87,555.08-642.83(-0.73%)

BorgWarner Inc. (BWA)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7322
-0.0001(-0.02%)

CRUDE OIL
83.86
+0.29(+0.35%)

Bitcoin CAD
87,555.08
-642.83(-0.73%)