BorgWarner Inc. (BWA)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

33.13

0.00

(0.00%)

At close: 04:00PM EDT

32.88

-0.25

(-0.75%)

Pre-market:

08:00AM EDT

Time period:

24 Jun 2023 - 24 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	33.11	33.22	32.71	33.13	33.13	3,852,200
20 Jun 2024	33.08	33.45	32.97	33.13	33.13	2,091,400
18 Jun 2024	33.36	33.57	32.78	33.01	33.01	2,161,500
17 Jun 2024	32.45	33.22	32.40	33.19	33.19	2,035,500
14 Jun 2024	33.17	33.30	31.96	32.36	32.36	2,742,500
13 Jun 2024	34.02	34.12	33.26	33.71	33.71	2,126,400
12 Jun 2024	34.19	34.53	33.99	34.24	34.24	1,808,000
11 Jun 2024	34.10	34.18	33.61	33.72	33.72	2,974,300
10 Jun 2024	34.17	34.39	33.99	34.32	34.32	2,631,700
07 Jun 2024	34.58	35.16	34.51	34.61	34.61	2,216,900
06 Jun 2024	34.60	35.02	34.38	34.88	34.88	2,317,000
05 Jun 2024	34.79	34.79	33.95	34.61	34.61	2,097,200
04 Jun 2024	35.39	35.84	34.70	34.72	34.72	2,217,800
03 Jun 2024	35.71	35.98	35.41	35.91	35.91	2,969,400
03 Jun 2024	0.11 Dividend
31 May 2024	35.11	35.88	34.77	35.66	35.55	19,780,200
30 May 2024	34.90	35.33	34.53	35.22	35.11	3,868,800
29 May 2024	35.37	35.46	34.75	34.79	34.68	2,129,400
28 May 2024	35.78	35.95	35.47	35.94	35.83	2,291,400
24 May 2024	35.36	35.71	35.10	35.69	35.58	1,751,600
23 May 2024	35.89	36.07	34.89	35.08	34.97	2,507,800
22 May 2024	36.13	36.26	35.74	35.85	35.74	2,225,900
21 May 2024	36.67	37.13	36.49	36.50	36.39	2,136,500
20 May 2024	37.00	37.15	36.71	36.87	36.76	1,965,600
17 May 2024	37.65	37.65	37.05	37.09	36.98	2,256,000
16 May 2024	37.44	37.75	37.31	37.63	37.51	1,662,600
15 May 2024	37.90	37.97	37.18	37.50	37.38	3,300,300
14 May 2024	38.06	38.23	37.31	37.59	37.47	1,837,200
13 May 2024	37.80	38.01	37.58	37.62	37.50	1,891,000
10 May 2024	38.00	38.00	37.37	37.50	37.38	1,770,200
09 May 2024	37.56	37.78	37.29	37.72	37.60	2,162,500
08 May 2024	36.34	37.59	36.12	37.51	37.39	3,101,200
07 May 2024	36.97	37.25	36.72	36.80	36.69	2,683,200
06 May 2024	36.75	37.23	36.57	36.94	36.83	3,017,400
03 May 2024	36.18	36.72	36.04	36.44	36.33	4,825,600
02 May 2024	35.49	35.88	34.10	35.63	35.52	4,894,000
01 May 2024	32.69	33.60	32.59	32.87	32.77	3,658,100
30 Apr 2024	33.26	33.44	32.74	32.77	32.67	2,912,300
29 Apr 2024	33.43	33.91	33.30	33.73	33.63	3,296,200
26 Apr 2024	32.83	33.37	32.76	33.19	33.09	1,825,500
25 Apr 2024	33.40	33.48	32.57	32.82	32.72	1,610,700
24 Apr 2024	33.31	33.88	33.18	33.65	33.55	1,975,400
23 Apr 2024	33.10	33.34	32.93	33.34	33.24	1,922,800
22 Apr 2024	33.13	33.39	32.85	33.09	32.99	1,915,500
19 Apr 2024	31.98	32.82	31.98	32.80	32.70	2,222,700
18 Apr 2024	32.09	32.28	31.72	32.11	32.01	2,035,000
17 Apr 2024	32.74	32.81	31.86	31.86	31.76	2,500,600
16 Apr 2024	32.81	33.15	32.43	32.44	32.34	2,847,100
15 Apr 2024	33.83	33.93	32.91	33.13	33.03	2,777,100
12 Apr 2024	34.29	34.29	33.32	33.50	33.40	2,920,100
11 Apr 2024	34.81	34.81	33.98	34.50	34.39	2,352,200
10 Apr 2024	35.14	35.20	34.56	34.83	34.72	2,412,800
09 Apr 2024	35.25	35.74	35.22	35.61	35.50	2,224,000
08 Apr 2024	34.97	35.46	34.85	35.13	35.02	2,153,800
05 Apr 2024	34.42	34.77	34.22	34.61	34.50	2,092,000
04 Apr 2024	35.22	35.74	34.35	34.43	34.32	2,525,700
03 Apr 2024	34.48	34.90	34.37	34.80	34.69	2,314,600
02 Apr 2024	34.73	34.88	34.18	34.74	34.63	2,323,500
01 Apr 2024	34.91	35.33	34.73	35.04	34.93	2,956,400
28 Mar 2024	34.70	34.97	34.56	34.74	34.63	3,562,200
27 Mar 2024	33.75	34.73	33.63	34.70	34.59	3,393,200
26 Mar 2024	33.31	33.73	32.73	33.65	33.55	3,490,300
25 Mar 2024	33.31	33.49	33.01	33.17	33.07	2,868,200
22 Mar 2024	33.31	33.33	32.74	33.20	33.10	2,884,800
21 Mar 2024	32.91	33.43	32.89	33.40	33.30	2,801,400
20 Mar 2024	31.82	32.74	31.68	32.72	32.62	3,747,600
19 Mar 2024	32.04	32.24	31.62	31.78	31.68	2,565,500
18 Mar 2024	32.57	32.57	31.89	32.07	31.97	2,867,400
15 Mar 2024	32.14	32.62	31.97	32.12	32.02	6,025,200
14 Mar 2024	32.25	32.50	31.83	32.03	31.93	3,199,400
13 Mar 2024	32.50	33.06	32.42	32.47	32.37	2,950,300
12 Mar 2024	32.25	32.62	32.05	32.54	32.44	3,016,000
11 Mar 2024	31.89	32.65	31.86	32.13	32.03	3,534,300
08 Mar 2024	32.56	32.93	31.89	32.04	31.94	4,336,700
07 Mar 2024	31.94	32.98	31.93	32.28	32.18	4,662,500
06 Mar 2024	31.56	32.07	31.47	31.94	31.84	3,979,700
05 Mar 2024	30.74	31.84	30.56	31.32	31.22	4,040,200
04 Mar 2024	31.05	31.25	30.70	30.83	30.73	3,393,500
01 Mar 2024	31.13	31.31	30.68	31.15	31.05	2,754,900
29 Feb 2024	30.95	31.23	30.78	31.13	31.03	3,039,400
29 Feb 2024	0.11 Dividend
28 Feb 2024	30.41	31.11	30.30	30.78	30.58	2,006,400
27 Feb 2024	30.56	30.76	30.35	30.68	30.48	2,037,400
26 Feb 2024	30.34	30.47	29.89	30.17	29.97	2,986,300
23 Feb 2024	30.42	30.64	30.16	30.41	30.21	1,848,700
22 Feb 2024	30.31	30.53	30.17	30.51	30.31	1,911,000
21 Feb 2024	29.99	30.27	29.81	30.27	30.07	2,681,200
20 Feb 2024	30.14	30.25	29.51	30.16	29.96	3,805,500
16 Feb 2024	30.97	31.11	30.53	30.61	30.41	4,036,500
15 Feb 2024	31.38	31.93	31.21	31.49	31.28	2,829,600
14 Feb 2024	31.39	31.47	30.85	31.14	30.93	3,507,100
13 Feb 2024	31.48	31.73	30.78	31.05	30.84	4,059,300
12 Feb 2024	31.91	32.45	31.67	32.32	32.11	3,179,600
09 Feb 2024	31.60	32.00	31.29	31.80	31.59	3,319,800
08 Feb 2024	32.00	32.50	30.84	31.48	31.27	7,453,200
07 Feb 2024	34.45	34.81	33.70	33.83	33.61	3,123,200
06 Feb 2024	33.08	34.28	33.00	34.07	33.84	2,657,700
05 Feb 2024	33.73	33.76	33.32	33.48	33.26	2,290,200
02 Feb 2024	34.08	34.34	33.61	34.09	33.86	2,362,400
01 Feb 2024	34.20	34.49	33.76	34.48	34.25	2,599,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,627.86-54.53(-0.47%)

NZD/USD0.6120-0.0001(-0.02%)

ALL ORDS7,975.10-64.80(-0.81%)

OIL80.95+0.22(+0.27%)

GOLD2,337.50+6.30(+0.27%)

BorgWarner Inc. (BWA)

NZX 50
11,627.86
-54.53(-0.47%)

NZD/USD
0.6120
-0.0001(-0.02%)

ALL ORDS
7,975.10
-64.80(-0.81%)

OIL
80.95
+0.22(+0.27%)

GOLD
2,337.50
+6.30(+0.27%)