Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,947.43 +173.12 (+0.25%) CMC Crypto 200
1,449.18 -18.92 (-1.29%)
BorgWarner Inc. (0HOU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:31PM BST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 35.36 | 35.50 | 35.15 | 35.44 | 35.44 | 423 |
| 23 May 2024 | 36.03 | 36.03 | 35.15 | 35.15 | 35.15 | 3,011 |
| 22 May 2024 | 36.17 | 36.17 | 35.91 | 35.97 | 35.97 | 537 |
| 21 May 2024 | 36.55 | 36.86 | 36.55 | 36.70 | 36.70 | 355 |
| 20 May 2024 | 37.00 | 37.10 | 36.65 | 36.84 | 36.84 | 451 |
| 17 May 2024 | 37.40 | 37.46 | 37.18 | 37.18 | 37.18 | 1,106 |
| 16 May 2024 | 37.60 | 37.62 | 37.36 | 37.57 | 37.57 | 263 |
| 15 May 2024 | 37.79 | 37.79 | 37.31 | 37.63 | 37.63 | 1,018 |
| 14 May 2024 | 38.13 | 38.15 | 37.33 | 37.33 | 37.33 | 1,057 |
| 13 May 2024 | 37.62 | 37.99 | 37.62 | 37.77 | 37.77 | 204 |
| 10 May 2024 | 37.93 | 37.98 | 37.46 | 37.51 | 37.51 | 144 |
| 09 May 2024 | 37.56 | 37.57 | 37.31 | 37.31 | 37.31 | 50 |
| 08 May 2024 | 36.15 | 37.16 | 36.15 | 37.16 | 37.16 | 2,278 |
| 07 May 2024 | 36.95 | 37.19 | 36.89 | 36.97 | 36.97 | 4,376 |
| 03 May 2024 | 35.49 | 36.51 | 35.49 | 36.51 | 36.51 | 1,344 |
| 02 May 2024 | 35.25 | 35.76 | 34.10 | 35.53 | 35.53 | 1,482 |
| 01 May 2024 | 32.77 | 32.99 | 32.77 | 32.99 | 32.99 | 13 |
| 30 Apr 2024 | 33.17 | 33.41 | 33.01 | 33.28 | 33.28 | 1,229 |
| 29 Apr 2024 | 33.43 | 33.84 | 33.36 | 33.83 | 33.83 | 701 |
| 26 Apr 2024 | 32.92 | 33.14 | 32.92 | 33.10 | 33.10 | 753 |
| 25 Apr 2024 | 33.19 | 33.34 | 32.66 | 32.66 | 32.66 | 751 |
| 24 Apr 2024 | 33.21 | 33.81 | 33.21 | 33.72 | 33.72 | 312 |
| 23 Apr 2024 | 33.23 | 33.23 | 33.00 | 33.13 | 33.13 | 8 |
| 22 Apr 2024 | 32.80 | 33.24 | 32.80 | 32.99 | 32.99 | 39,176 |
| 19 Apr 2024 | 32.28 | 32.79 | 31.96 | 32.70 | 32.70 | 116 |
| 18 Apr 2024 | 32.17 | 32.22 | 31.99 | 31.99 | 31.99 | 288 |
| 17 Apr 2024 | 32.75 | 32.75 | 31.99 | 31.99 | 31.99 | 206 |
| 16 Apr 2024 | 32.82 | 33.08 | 32.70 | 33.02 | 33.02 | 67 |
| 15 Apr 2024 | 33.81 | 33.83 | 33.36 | 33.39 | 33.39 | 1,727 |
| 12 Apr 2024 | 34.11 | 34.31 | 33.39 | 33.49 | 33.49 | 1,915 |
| 11 Apr 2024 | 34.69 | 34.74 | 34.06 | 34.32 | 34.32 | 380 |
| 10 Apr 2024 | 35.14 | 35.21 | 34.60 | 34.84 | 34.84 | 975 |
| 09 Apr 2024 | 35.25 | 35.69 | 35.25 | 35.69 | 35.69 | 1,700 |
| 08 Apr 2024 | 34.97 | 35.36 | 34.93 | 35.36 | 35.36 | 965 |
| 05 Apr 2024 | 33.93 | 34.73 | 33.93 | 34.57 | 34.57 | 2,085 |
| 04 Apr 2024 | 35.22 | 35.65 | 35.17 | 35.60 | 35.60 | 4,245 |
| 03 Apr 2024 | 34.45 | 34.46 | 34.43 | 34.46 | 34.46 | 151 |
| 02 Apr 2024 | 34.40 | 34.72 | 34.40 | 34.72 | 34.72 | 468 |
| 28 Mar 2024 | 34.78 | 34.94 | 34.69 | 34.88 | 34.88 | 1,186 |
| 27 Mar 2024 | 33.77 | 34.45 | 33.77 | 34.45 | 34.45 | 2,864 |
| 26 Mar 2024 | 33.21 | 33.72 | 32.90 | 33.55 | 33.55 | 832 |
| 25 Mar 2024 | 33.37 | 33.44 | 33.06 | 33.19 | 33.19 | 75,056 |
| 22 Mar 2024 | 33.35 | 33.35 | 32.86 | 33.11 | 33.11 | 1,242 |
| 21 Mar 2024 | 32.91 | 33.26 | 32.91 | 33.22 | 33.22 | 924 |
| 20 Mar 2024 | 31.56 | 32.60 | 31.56 | 32.60 | 32.60 | 1,244 |
| 19 Mar 2024 | 32.04 | 32.19 | 31.68 | 31.77 | 31.77 | 675 |
| 18 Mar 2024 | 32.57 | 32.57 | 32.06 | 32.19 | 32.19 | 575 |
| 15 Mar 2024 | 32.14 | 32.47 | 32.02 | 32.02 | 32.02 | 341 |
| 14 Mar 2024 | 32.35 | 32.35 | 31.98 | 32.05 | 32.05 | 878 |
| 13 Mar 2024 | 32.34 | 33.03 | 32.34 | 32.70 | 32.70 | 2,929 |
| 12 Mar 2024 | 32.25 | 32.57 | 32.08 | 32.44 | 32.44 | 633 |
| 11 Mar 2024 | 31.93 | 32.59 | 31.86 | 32.30 | 32.30 | 125 |
| 08 Mar 2024 | 32.61 | 32.82 | 32.55 | 32.55 | 32.55 | 1,096 |
| 07 Mar 2024 | 32.63 | 32.97 | 32.02 | 32.42 | 32.42 | 1,145 |
| 06 Mar 2024 | 31.60 | 32.00 | 31.55 | 31.86 | 31.86 | 127 |
| 05 Mar 2024 | 30.66 | 31.70 | 30.51 | 31.68 | 31.68 | 2,625 |
| 04 Mar 2024 | 31.05 | 31.10 | 30.79 | 30.96 | 30.96 | 106 |
| 01 Mar 2024 | 31.10 | 31.28 | 30.78 | 31.28 | 31.28 | 951 |
| 29 Feb 2024 | 31.03 | 31.11 | 30.88 | 31.06 | 31.06 | 213 |
| 29 Feb 2024 | 0.11 Dividend | |||||
| 28 Feb 2024 | 30.34 | 31.06 | 30.23 | 30.78 | 30.67 | 683 |
| 27 Feb 2024 | 30.56 | 30.66 | 30.43 | 30.43 | 30.32 | 724 |
| 26 Feb 2024 | 30.15 | 30.44 | 29.95 | 30.09 | 29.98 | 1,087 |
| 23 Feb 2024 | 30.38 | 30.59 | 30.28 | 30.59 | 30.48 | 420 |
| 22 Feb 2024 | 30.31 | 30.46 | 30.23 | 30.42 | 30.31 | 672 |
| 21 Feb 2024 | 29.98 | 30.17 | 29.93 | 30.06 | 29.95 | 2,607 |
| 20 Feb 2024 | 30.50 | 30.50 | 29.52 | 30.17 | 30.07 | 1,923 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 31.49 | 31.49 | 30.60 | 30.97 | 30.86 | 4,727 |
| 15 Feb 2024 | 31.41 | 31.79 | 31.23 | 31.41 | 31.30 | 223 |
| 14 Feb 2024 | 31.23 | 31.46 | 30.87 | 30.93 | 30.82 | 1,176 |
| 13 Feb 2024 | 31.48 | 31.70 | 30.80 | 31.14 | 31.03 | 1,028 |
| 12 Feb 2024 | 31.91 | 32.41 | 31.73 | 32.41 | 32.29 | 642 |
| 09 Feb 2024 | 31.60 | 31.95 | 31.33 | 31.76 | 31.65 | 1,061 |
| 08 Feb 2024 | 31.94 | 32.17 | 30.89 | 31.67 | 31.56 | 6,933 |
| 07 Feb 2024 | 34.38 | 34.41 | 33.85 | 33.86 | 33.74 | 1,235 |
| 06 Feb 2024 | 33.09 | 34.25 | 32.99 | 34.18 | 34.06 | 350 |
| 05 Feb 2024 | 33.73 | 33.73 | 33.34 | 33.57 | 33.45 | 219 |
| 02 Feb 2024 | 33.79 | 34.05 | 33.66 | 33.98 | 33.86 | 737 |
| 01 Feb 2024 | 34.27 | 34.32 | 33.80 | 33.86 | 33.74 | 285 |
| 31 Jan 2024 | 34.22 | 34.71 | 34.22 | 34.53 | 34.41 | 48 |
| 30 Jan 2024 | 34.31 | 34.76 | 34.24 | 34.76 | 34.63 | 670 |
| 29 Jan 2024 | 33.87 | 34.11 | 33.68 | 34.10 | 33.98 | 824 |
| 26 Jan 2024 | 33.98 | 34.68 | 33.93 | 34.31 | 34.18 | 368 |
| 25 Jan 2024 | 33.48 | 33.58 | 33.29 | 33.41 | 33.29 | 1,035 |
| 24 Jan 2024 | 33.63 | 33.64 | 33.16 | 33.33 | 33.21 | 634 |
| 23 Jan 2024 | 33.73 | 33.86 | 33.16 | 33.34 | 33.22 | 132 |
| 22 Jan 2024 | 33.08 | 33.34 | 32.94 | 32.94 | 32.82 | 440 |
| 19 Jan 2024 | 32.59 | 32.74 | 32.30 | 32.69 | 32.58 | 515 |
| 18 Jan 2024 | 32.81 | 33.02 | 32.23 | 32.45 | 32.33 | 195 |
| 17 Jan 2024 | 32.71 | 32.90 | 32.51 | 32.56 | 32.44 | 598 |
| 16 Jan 2024 | 32.55 | 33.13 | 32.32 | 33.01 | 32.89 | 1,545 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 34.18 | 34.18 | 32.78 | 32.80 | 32.68 | 599 |
| 11 Jan 2024 | 33.95 | 33.99 | 33.58 | 33.88 | 33.76 | 192 |
| 10 Jan 2024 | 34.06 | 34.06 | 33.54 | 33.76 | 33.64 | 524 |
| 09 Jan 2024 | 34.62 | 34.62 | 34.27 | 34.35 | 34.23 | 513 |
| 08 Jan 2024 | 34.94 | 35.09 | 34.76 | 35.09 | 34.96 | 174 |
| 05 Jan 2024 | 35.42 | 35.46 | 34.90 | 35.20 | 35.07 | 460 |
| 04 Jan 2024 | 34.03 | 34.44 | 33.35 | 34.44 | 34.32 | 21,006 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.