Singapore markets closed

BorgWarner Inc. (BWA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.12-0.02 (-0.06%)
At close: 04:00PM EDT
33.32 +0.20 (+0.60%)
After hours: 07:58PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202433.2333.3332.7633.1233.122,328,200
11 Jul 202432.7033.1732.3533.1433.142,457,000
10 Jul 202431.8532.1531.6032.0932.091,699,900
09 Jul 202431.2931.7731.0731.6631.662,622,800
08 Jul 202431.6231.8331.3731.4331.431,598,200
05 Jul 202431.6631.8231.2231.3231.323,369,000
03 Jul 202431.8732.0631.6331.8931.891,280,000
02 Jul 202431.3432.0531.3431.7631.761,642,400
01 Jul 202432.4932.6731.4031.4931.492,616,100
28 Jun 202432.0832.5032.0332.2432.244,686,800
27 Jun 202432.4332.5731.9432.0032.002,097,600
26 Jun 202432.5032.6332.0332.5932.593,370,400
25 Jun 202433.3933.4532.5732.8732.872,272,100
24 Jun 202433.3833.7833.2533.6033.602,232,200
21 Jun 202433.1133.2232.7133.1333.133,852,200
20 Jun 202433.0833.4532.9733.1333.132,091,400
18 Jun 202433.3633.5732.7833.0133.012,161,500
17 Jun 202432.4533.2232.4033.1933.192,035,500
14 Jun 202433.1733.3031.9632.3632.362,742,500
13 Jun 202434.0234.1233.2633.7133.712,126,400
12 Jun 202434.1934.5333.9934.2434.241,808,000
11 Jun 202434.1034.1833.6133.7233.722,974,300
10 Jun 202434.1734.3933.9934.3234.322,631,700
07 Jun 202434.5835.1634.5134.6134.612,216,900
06 Jun 202434.6035.0234.3834.8834.882,317,000
05 Jun 202434.7934.7933.9534.6134.612,097,200
04 Jun 202435.3935.8434.7034.7234.722,217,800
03 Jun 202435.7135.9835.4135.9135.912,969,400
03 Jun 20240.11 Dividend
31 May 202435.1135.8834.7735.6635.5519,780,200
30 May 202434.9035.3334.5335.2235.113,868,800
29 May 202435.3735.4634.7534.7934.682,129,400
28 May 202435.7835.9535.4735.9435.832,291,400
24 May 202435.3635.7135.1035.6935.581,751,600
23 May 202435.8936.0734.8935.0834.972,507,800
22 May 202436.1336.2635.7435.8535.742,225,900
21 May 202436.6737.1336.4936.5036.392,136,500
20 May 202437.0037.1536.7136.8736.761,965,600
17 May 202437.6537.6537.0537.0936.982,256,000
16 May 202437.4437.7537.3137.6337.511,662,600
15 May 202437.9037.9737.1837.5037.383,300,300
14 May 202438.0638.2337.3137.5937.471,837,200
13 May 202437.8038.0137.5837.6237.501,891,000
10 May 202438.0038.0037.3737.5037.381,770,200
09 May 202437.5637.7837.2937.7237.602,162,500
08 May 202436.3437.5936.1237.5137.393,101,200
07 May 202436.9737.2536.7236.8036.692,683,200
06 May 202436.7537.2336.5736.9436.833,017,400
03 May 202436.1836.7236.0436.4436.334,825,600
02 May 202435.4935.8834.1035.6335.524,894,000
01 May 202432.6933.6032.5932.8732.773,658,100
30 Apr 202433.2633.4432.7432.7732.672,912,300
29 Apr 202433.4333.9133.3033.7333.633,296,200
26 Apr 202432.8333.3732.7633.1933.091,825,500
25 Apr 202433.4033.4832.5732.8232.721,610,700
24 Apr 202433.3133.8833.1833.6533.551,975,400
23 Apr 202433.1033.3432.9333.3433.241,922,800
22 Apr 202433.1333.3932.8533.0932.991,915,500
19 Apr 202431.9832.8231.9832.8032.702,222,700
18 Apr 202432.0932.2831.7232.1132.012,035,000
17 Apr 202432.7432.8131.8631.8631.762,500,600
16 Apr 202432.8133.1532.4332.4432.342,847,100
15 Apr 202433.8333.9332.9133.1333.032,777,100
12 Apr 202434.2934.2933.3233.5033.402,920,100
11 Apr 202434.8134.8133.9834.5034.392,352,200
10 Apr 202435.1435.2034.5634.8334.722,412,800
09 Apr 202435.2535.7435.2235.6135.502,224,000
08 Apr 202434.9735.4634.8535.1335.022,153,800
05 Apr 202434.4234.7734.2234.6134.502,092,000
04 Apr 202435.2235.7434.3534.4334.322,525,700
03 Apr 202434.4834.9034.3734.8034.692,314,600
02 Apr 202434.7334.8834.1834.7434.632,323,500
01 Apr 202434.9135.3334.7335.0434.932,956,400
28 Mar 202434.7034.9734.5634.7434.633,562,200
27 Mar 202433.7534.7333.6334.7034.593,393,200
26 Mar 202433.3133.7332.7333.6533.553,490,300
25 Mar 202433.3133.4933.0133.1733.072,868,200
22 Mar 202433.3133.3332.7433.2033.102,884,800
21 Mar 202432.9133.4332.8933.4033.302,801,400
20 Mar 202431.8232.7431.6832.7232.623,747,600
19 Mar 202432.0432.2431.6231.7831.682,565,500
18 Mar 202432.5732.5731.8932.0731.972,867,400
15 Mar 202432.1432.6231.9732.1232.026,025,200
14 Mar 202432.2532.5031.8332.0331.933,199,400
13 Mar 202432.5033.0632.4232.4732.372,950,300
12 Mar 202432.2532.6232.0532.5432.443,016,000
11 Mar 202431.8932.6531.8632.1332.033,534,300
08 Mar 202432.5632.9331.8932.0431.944,336,700
07 Mar 202431.9432.9831.9332.2832.184,662,500
06 Mar 202431.5632.0731.4731.9431.843,979,700
05 Mar 202430.7431.8430.5631.3231.224,040,200
04 Mar 202431.0531.2530.7030.8330.733,393,500
01 Mar 202431.1331.3130.6831.1531.052,754,900
29 Feb 202430.9531.2330.7831.1331.033,039,400
29 Feb 20240.11 Dividend
28 Feb 202430.4131.1130.3030.7830.582,006,400
27 Feb 202430.5630.7630.3530.6830.482,037,400
26 Feb 202430.3430.4729.8930.1729.972,986,300
23 Feb 202430.4230.6430.1630.4130.211,848,700
22 Feb 202430.3130.5330.1730.5130.311,911,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...