Yahoo

Mail

Singapore Markets close in 3 hrs 35 mins

Straits Times Index
3,242.13
+29.49(+0.92%)
Nikkei
27,517.48
+132.23(+0.48%)
Hang Seng
19,734.17
-181.51(-0.91%)
FTSE 100
7,405.45
-94.15(-1.26%)
BTC-USD
27,871.37
+342.59(+1.24%)
CMC Crypto 200
606.38
-12.01(-1.94%)

BorgWarner Inc. (BWA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

47.38

+0.76

(+1.63%)

At close: 04:00PM EDT

47.25

-0.13

(-0.27%)

After hours:

06:05PM EDT

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	-	-	-	-	-	-
24 Mar 2023	46.09	47.49	45.85	47.38	47.38	2,322,000
23 Mar 2023	46.98	47.58	46.16	46.62	46.62	1,748,100
22 Mar 2023	47.37	47.71	46.60	46.63	46.63	1,602,200
21 Mar 2023	47.03	47.69	46.67	47.21	47.21	1,859,600
20 Mar 2023	45.87	46.70	45.70	46.03	46.03	2,257,700
17 Mar 2023	46.51	46.55	45.34	45.74	45.74	3,403,700
16 Mar 2023	45.49	47.02	45.30	46.94	46.94	2,435,000
15 Mar 2023	46.14	46.30	45.06	45.91	45.91	2,402,700
14 Mar 2023	47.18	48.08	46.85	47.61	47.61	2,956,700
13 Mar 2023	46.83	46.96	45.95	46.36	46.36	2,891,000
10 Mar 2023	48.89	49.47	47.57	47.94	47.94	1,774,400
09 Mar 2023	50.11	50.33	48.96	48.98	48.98	1,885,500
08 Mar 2023	50.12	50.55	49.75	50.07	50.07	1,272,100
07 Mar 2023	50.11	50.57	49.69	49.98	49.98	1,670,000
06 Mar 2023	50.99	51.03	50.10	50.27	50.27	2,107,200
03 Mar 2023	51.05	51.14	50.55	50.81	50.81	1,663,800
02 Mar 2023	50.27	50.70	49.72	50.70	50.70	1,969,600
01 Mar 2023	50.29	50.97	49.89	50.65	50.65	1,522,700
28 Feb 2023	50.15	50.55	49.97	50.28	50.28	2,045,600
27 Feb 2023	50.22	50.60	49.89	50.16	50.16	1,680,100
24 Feb 2023	48.94	49.97	48.89	49.78	49.78	2,234,500
23 Feb 2023	50.17	50.27	49.46	49.77	49.77	2,233,300
22 Feb 2023	49.53	50.02	49.07	49.74	49.74	2,233,300
21 Feb 2023	50.24	50.72	49.19	49.33	49.33	2,710,100
17 Feb 2023	50.08	50.44	49.50	50.43	50.43	2,871,700
16 Feb 2023	48.72	50.45	48.44	50.32	50.32	2,682,800
15 Feb 2023	49.49	49.78	49.11	49.38	49.38	1,531,200
14 Feb 2023	49.61	50.06	48.98	49.69	49.69	2,034,100
13 Feb 2023	48.30	49.95	48.21	49.86	49.86	2,752,300
10 Feb 2023	47.46	48.50	47.41	48.32	48.32	4,010,100
09 Feb 2023	48.18	50.79	47.55	47.95	47.95	6,375,300
08 Feb 2023	46.66	47.18	46.32	46.63	46.63	1,989,600
07 Feb 2023	46.74	47.63	46.62	47.31	47.31	2,653,500
06 Feb 2023	47.35	47.35	46.44	46.97	46.97	2,136,500
03 Feb 2023	47.51	48.31	47.36	47.61	47.61	2,162,100
02 Feb 2023	48.28	49.01	48.01	48.21	48.21	1,778,800
01 Feb 2023	47.28	48.52	47.20	48.28	48.28	1,992,800
31 Jan 2023	46.48	47.39	46.39	47.28	47.28	2,062,900
30 Jan 2023	45.25	46.53	45.25	46.16	46.16	1,787,500
27 Jan 2023	46.23	46.52	45.85	45.97	45.97	2,035,900
26 Jan 2023	45.27	45.45	44.78	45.32	45.32	1,127,300
25 Jan 2023	44.43	44.93	44.31	44.85	44.85	1,113,700
24 Jan 2023	44.08	44.85	43.74	44.52	44.52	1,676,800
23 Jan 2023	44.50	44.82	44.34	44.67	44.67	1,087,500
20 Jan 2023	43.91	44.48	43.69	44.40	44.40	1,436,400
19 Jan 2023	43.30	43.80	42.93	43.70	43.70	1,743,300
18 Jan 2023	44.72	44.82	43.60	43.85	43.85	1,680,900
17 Jan 2023	44.49	44.90	44.25	44.25	44.25	1,839,700
13 Jan 2023	44.00	44.50	43.81	44.48	44.48	1,268,000
12 Jan 2023	43.97	44.86	43.81	44.61	44.61	1,825,200
11 Jan 2023	43.10	43.65	42.97	43.56	43.56	2,000,900
10 Jan 2023	42.44	43.12	42.28	43.07	43.07	1,516,800
09 Jan 2023	43.00	43.14	42.15	42.24	42.24	2,371,700
06 Jan 2023	42.29	43.38	42.14	43.15	43.15	1,416,800
05 Jan 2023	41.21	42.56	41.04	42.00	42.00	1,634,500
04 Jan 2023	40.79	41.97	40.59	41.61	41.61	1,667,500
03 Jan 2023	40.80	40.94	40.11	40.27	40.27	1,763,300
30 Dec 2022	40.14	40.49	39.99	40.25	40.25	831,000
29 Dec 2022	39.96	40.56	39.78	40.46	40.46	873,900
28 Dec 2022	40.29	40.43	39.37	39.48	39.48	1,140,600
27 Dec 2022	39.95	40.47	39.80	40.15	40.15	1,139,600
23 Dec 2022	39.61	40.05	39.34	40.00	40.00	1,064,000
22 Dec 2022	40.40	40.51	38.96	39.57	39.57	1,688,100
21 Dec 2022	41.00	41.28	40.72	41.00	41.00	1,230,900
20 Dec 2022	40.63	41.24	40.42	40.46	40.46	1,457,100
19 Dec 2022	40.74	41.24	40.31	40.62	40.62	1,332,500
16 Dec 2022	40.31	40.85	39.98	40.54	40.54	3,555,400
15 Dec 2022	40.67	40.98	40.44	40.79	40.79	1,409,200
14 Dec 2022	40.74	41.60	40.74	41.16	41.16	2,215,000
13 Dec 2022	42.51	43.06	40.74	41.12	41.12	2,102,900
12 Dec 2022	40.37	41.52	40.10	41.34	41.34	1,532,400
09 Dec 2022	40.42	40.88	40.27	40.47	40.47	1,233,100
08 Dec 2022	41.44	41.44	40.66	40.74	40.74	1,573,100
07 Dec 2022	40.91	41.83	40.74	41.18	41.18	2,494,000
06 Dec 2022	42.38	43.16	40.64	41.00	41.00	4,223,200
05 Dec 2022	42.12	42.23	41.64	41.91	41.91	1,274,000
02 Dec 2022	42.12	42.84	41.88	42.68	42.68	1,574,900
01 Dec 2022	42.58	43.12	42.18	42.66	42.66	1,742,700
30 Nov 2022	41.90	42.51	41.27	42.51	42.51	3,100,500
29 Nov 2022	41.85	42.28	41.68	41.93	41.93	1,383,100
28 Nov 2022	42.12	42.14	41.41	41.53	41.53	1,664,100
25 Nov 2022	42.08	42.28	41.83	42.24	42.24	770,700
23 Nov 2022	42.26	42.32	41.67	42.01	42.01	1,272,100
22 Nov 2022	42.25	42.51	42.04	42.48	42.48	1,445,700
21 Nov 2022	41.85	42.18	41.45	41.90	41.90	1,991,800
18 Nov 2022	42.08	42.30	41.25	42.22	42.22	2,783,500
17 Nov 2022	40.76	41.33	40.25	41.32	41.32	1,858,400
16 Nov 2022	42.39	42.69	41.38	41.45	41.45	2,312,200
15 Nov 2022	42.37	43.39	42.36	42.79	42.79	2,442,500
14 Nov 2022	42.32	43.01	41.80	41.98	41.98	2,752,800
11 Nov 2022	41.16	42.64	41.01	42.42	42.42	2,438,200
10 Nov 2022	40.00	41.04	40.00	40.97	40.97	2,085,600
09 Nov 2022	38.36	39.06	38.35	38.54	38.54	1,807,800
08 Nov 2022	38.41	39.10	38.19	38.85	38.85	2,660,700
07 Nov 2022	38.35	38.41	37.42	38.26	38.26	1,549,300
04 Nov 2022	37.08	38.58	36.98	37.94	37.94	2,714,200
03 Nov 2022	35.78	37.26	35.63	36.29	36.29	2,470,700
02 Nov 2022	37.02	37.50	36.32	36.34	36.34	2,927,000
01 Nov 2022	37.87	38.09	37.28	37.31	37.31	1,800,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,242.13+29.49(+0.92%)

Nikkei27,517.48+132.23(+0.48%)

Hang Seng19,734.17-181.51(-0.91%)

FTSE 1007,405.45-94.15(-1.26%)

BTC-USD27,871.37+342.59(+1.24%)

CMC Crypto 200606.38-12.01(-1.94%)

BorgWarner Inc. (BWA)

Straits Times Index
3,242.13
+29.49(+0.92%)

Nikkei
27,517.48
+132.23(+0.48%)

Hang Seng
19,734.17
-181.51(-0.91%)

FTSE 100
7,405.45
-94.15(-1.26%)

BTC-USD
27,871.37
+342.59(+1.24%)

CMC Crypto 200
606.38
-12.01(-1.94%)