NYSE - Nasdaq Real Time Price USD

BorgWarner Inc. (BWA)

33.08 +0.26 (+0.79%)
As of 12:12 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 32.83 33.37 32.78 33.08 33.08 500,435
Apr 25, 2024 33.40 33.48 32.57 32.82 32.82 1,610,700
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 9, 2024 35.25 35.74 35.22 35.61 35.61 2,224,000
Apr 8, 2024 34.97 35.46 34.85 35.13 35.13 2,153,800
Apr 5, 2024 34.42 34.77 34.22 34.61 34.61 2,092,000
Apr 4, 2024 35.22 35.74 34.35 34.43 34.43 2,525,700
Apr 3, 2024 34.48 34.90 34.37 34.80 34.80 2,314,600
Apr 2, 2024 34.73 34.88 34.18 34.74 34.74 2,323,500
Apr 1, 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 8, 2024 32.56 32.93 31.89 32.04 32.04 4,336,700
Mar 7, 2024 31.94 32.98 31.93 32.28 32.28 4,662,500
Mar 6, 2024 31.56 32.07 31.47 31.94 31.94 3,979,700
Mar 5, 2024 30.74 31.84 30.56 31.32 31.32 4,040,200
Mar 4, 2024 31.05 31.25 30.70 30.83 30.83 3,393,500
Mar 1, 2024 31.13 31.31 30.68 31.15 31.15 2,754,900
Feb 29, 2024 0.11 Dividend
Feb 29, 2024 30.95 31.23 30.78 31.13 31.13 3,039,400
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 9, 2024 31.60 32.00 31.29 31.80 31.69 3,319,800
Feb 8, 2024 32.00 32.50 30.84 31.48 31.37 7,453,200
Feb 7, 2024 34.45 34.81 33.70 33.83 33.71 3,123,200
Feb 6, 2024 33.08 34.28 33.00 34.07 33.95 2,657,700
Feb 5, 2024 33.73 33.76 33.32 33.48 33.36 2,290,200
Feb 2, 2024 34.08 34.34 33.61 34.09 33.97 2,362,400
Feb 1, 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 9, 2024 34.62 34.80 33.81 33.97 33.85 3,092,000
Jan 8, 2024 34.80 35.24 34.60 35.09 34.96 2,084,000
Jan 5, 2024 34.56 35.50 34.42 34.99 34.86 2,286,800
Jan 4, 2024 33.40 34.60 33.30 34.31 34.19 2,899,000
Jan 3, 2024 35.01 35.29 33.89 34.03 33.91 2,355,600
Jan 2, 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 8, 2023 33.00 33.49 32.88 32.90 32.78 3,019,000
Dec 7, 2023 32.75 33.32 32.63 33.04 32.92 3,855,200
Dec 6, 2023 33.32 33.61 32.63 32.73 32.61 2,717,400
Dec 5, 2023 33.87 33.94 32.72 32.98 32.86 2,613,700
Dec 4, 2023 33.77 34.69 33.63 34.32 34.20 3,556,100
Dec 1, 2023 33.76 34.11 33.35 33.95 33.83 2,908,600
Nov 30, 2023 0.11 Dividend
Nov 30, 2023 34.20 34.25 33.32 33.69 33.57 5,088,600
Nov 29, 2023 34.38 34.56 33.94 34.16 33.93 2,589,200
Nov 28, 2023 34.16 34.25 33.65 33.68 33.45 2,219,500
Nov 27, 2023 34.14 34.54 34.03 34.21 33.98 2,197,800
Nov 24, 2023 34.77 34.87 34.31 34.34 34.11 899,000
Nov 22, 2023 34.30 34.70 34.10 34.61 34.38 2,415,800
Nov 21, 2023 34.21 34.60 33.99 34.02 33.79 2,065,300
Nov 20, 2023 34.32 34.79 34.20 34.52 34.29 2,289,500
Nov 17, 2023 34.18 34.60 33.97 34.42 34.19 2,013,500
Nov 16, 2023 34.29 34.85 33.44 33.82 33.59 3,407,200
Nov 15, 2023 33.53 34.21 33.51 34.13 33.90 2,928,400
Nov 14, 2023 33.42 34.02 33.28 33.52 33.29 2,958,900
Nov 13, 2023 32.28 32.56 32.10 32.52 32.30 2,419,200
Nov 10, 2023 31.97 32.55 31.67 32.37 32.15 2,371,000
Nov 9, 2023 32.36 32.71 31.98 32.02 31.80 2,609,700
Nov 8, 2023 32.67 32.81 32.16 32.36 32.14 2,284,000
Nov 7, 2023 32.54 32.79 32.03 32.63 32.41 2,894,400
Nov 6, 2023 33.46 33.56 32.78 32.83 32.61 3,270,400
Nov 3, 2023 32.58 33.36 32.06 33.36 33.13 5,499,400
Nov 2, 2023 33.02 34.91 31.63 32.26 32.04 7,928,500
Nov 1, 2023 37.04 37.12 36.47 37.11 36.86 2,234,500
Oct 31, 2023 36.71 37.41 36.66 36.90 36.65 2,567,100
Oct 30, 2023 37.37 37.57 36.39 36.71 36.46 3,014,800
Oct 27, 2023 38.24 38.41 36.62 36.68 36.43 3,326,100
Oct 26, 2023 38.59 39.10 38.07 38.26 38.00 2,092,800
Oct 25, 2023 38.18 38.50 37.85 38.13 37.87 1,342,400
Oct 24, 2023 38.28 38.85 37.99 38.40 38.14 2,030,600
Oct 23, 2023 38.38 38.78 38.11 38.23 37.97 1,574,200
Oct 20, 2023 38.33 38.86 38.15 38.61 38.35 2,585,300
Oct 19, 2023 38.52 38.70 37.90 38.11 37.85 1,484,700
Oct 18, 2023 39.07 39.45 38.40 38.50 38.24 1,084,000
Oct 17, 2023 39.01 39.97 39.01 39.47 39.20 1,439,700
Oct 16, 2023 39.08 39.52 39.08 39.46 39.19 1,393,800
Oct 13, 2023 39.27 39.50 38.58 38.70 38.44 1,395,000
Oct 12, 2023 39.60 39.82 38.88 39.25 38.98 1,811,200
Oct 11, 2023 39.86 40.31 39.48 39.97 39.70 1,153,800
Oct 10, 2023 39.76 40.23 39.60 39.76 39.49 1,538,200
Oct 9, 2023 39.36 39.68 38.76 39.47 39.20 1,615,400
Oct 6, 2023 38.51 40.76 38.22 39.88 39.61 3,196,800
Oct 5, 2023 38.97 39.32 38.23 38.66 38.40 1,943,800
Oct 4, 2023 38.73 39.27 38.48 39.22 38.95 1,561,400
Oct 3, 2023 39.50 39.63 38.71 38.87 38.61 1,961,400
Oct 2, 2023 40.29 40.68 39.52 39.86 39.59 1,287,600
Sep 29, 2023 40.98 41.06 40.23 40.37 40.10 1,447,400
Sep 28, 2023 39.66 40.89 39.52 40.69 40.41 1,337,900
Sep 27, 2023 40.22 40.29 39.52 39.80 39.53 1,624,600
Sep 26, 2023 40.93 41.18 39.82 39.86 39.59 1,503,600
Sep 25, 2023 40.45 41.50 40.45 41.28 41.00 1,307,700
Sep 22, 2023 40.10 41.30 40.10 40.76 40.48 2,093,200
Sep 21, 2023 40.68 40.68 40.01 40.10 39.83 1,828,600
Sep 20, 2023 41.61 42.27 41.09 41.18 40.90 1,862,400
Sep 19, 2023 40.99 41.44 40.60 41.23 40.95 2,579,900
Sep 18, 2023 40.67 41.05 40.28 40.90 40.62 2,306,200
Sep 15, 2023 40.34 41.30 40.31 41.05 40.77 3,814,900
Sep 14, 2023 40.63 40.99 39.76 40.34 40.07 3,077,700
Sep 13, 2023 41.66 41.76 40.22 40.41 40.14 2,821,500
Sep 12, 2023 40.08 41.66 40.08 41.34 41.06 2,355,400
Sep 11, 2023 40.61 40.64 40.06 40.17 39.90 1,370,800
Sep 8, 2023 39.86 40.30 39.70 40.03 39.76 1,274,600
Sep 7, 2023 39.98 40.35 39.50 39.75 39.48 1,646,400
Sep 6, 2023 40.53 41.45 40.34 40.50 40.23 1,495,100
Sep 5, 2023 40.97 41.03 40.49 40.55 40.27 1,535,700
Sep 1, 2023 40.81 41.47 40.77 41.29 41.01 1,348,700
Aug 31, 2023 0.11 Dividend
Aug 31, 2023 40.60 41.55 40.52 40.75 40.47 2,868,700
Aug 30, 2023 40.67 40.98 40.57 40.69 40.30 1,052,600
Aug 29, 2023 40.27 40.77 40.12 40.74 40.35 1,484,900
Aug 28, 2023 40.33 40.62 40.14 40.38 40.00 1,174,000
Aug 25, 2023 39.89 40.37 39.28 39.90 39.52 1,102,000
Aug 24, 2023 39.52 39.90 39.30 39.69 39.31 1,404,900
Aug 23, 2023 39.26 39.95 39.18 39.84 39.46 1,242,600
Aug 22, 2023 39.97 40.02 39.33 39.44 39.07 1,780,500
Aug 21, 2023 40.00 40.18 39.49 39.87 39.49 1,303,800
Aug 18, 2023 39.02 39.74 38.87 39.64 39.26 1,573,700
Aug 17, 2023 39.93 40.05 39.27 39.43 39.06 1,760,500
Aug 16, 2023 40.33 40.67 39.48 39.85 39.47 3,425,200
Aug 15, 2023 40.77 40.98 40.48 40.76 40.37 1,932,400
Aug 14, 2023 40.47 41.34 40.20 41.29 40.90 1,808,600
Aug 11, 2023 41.27 41.46 40.43 40.76 40.37 1,844,600
Aug 10, 2023 42.32 42.54 41.28 41.47 41.08 1,856,300
Aug 9, 2023 41.73 42.78 41.25 42.33 41.93 2,438,400
Aug 8, 2023 41.59 42.07 41.04 41.91 41.51 1,731,800
Aug 7, 2023 42.56 42.67 41.79 42.39 41.99 2,048,400
Aug 4, 2023 41.60 42.64 41.52 42.52 42.12 3,329,800
Aug 3, 2023 42.31 42.59 41.31 41.40 41.01 2,897,800
Aug 2, 2023 46.60 46.73 42.84 42.98 42.57 5,928,200
Aug 1, 2023 46.29 46.62 46.06 46.47 46.03 2,369,900
Jul 31, 2023 46.17 46.75 46.01 46.50 46.06 1,526,000
Jul 28, 2023 46.55 46.64 46.03 46.21 45.77 1,756,900
Jul 27, 2023 46.74 46.77 45.65 45.77 45.34 1,699,000
Jul 26, 2023 45.77 46.52 45.77 46.40 45.96 1,083,100
Jul 25, 2023 45.95 46.29 45.82 46.00 45.56 1,317,600
Jul 24, 2023 46.11 46.40 45.96 46.15 45.71 1,727,600
Jul 21, 2023 46.79 46.80 45.89 46.14 45.70 1,869,500
Jul 20, 2023 45.85 46.20 45.59 46.14 45.70 1,550,200
Jul 19, 2023 45.90 46.01 45.59 45.93 45.50 1,475,500
Jul 18, 2023 45.48 46.14 45.28 45.65 45.22 1,740,700
Jul 17, 2023 45.35 45.63 45.15 45.40 44.97 1,934,600
Jul 14, 2023 46.76 46.86 45.57 45.62 45.19 2,615,400
Jul 13, 2023 46.60 47.05 46.21 46.95 46.51 2,735,800
Jul 12, 2023 46.26 46.54 46.02 46.40 45.96 2,045,600
Jul 11, 2023 44.75 45.83 44.75 45.57 45.14 2,294,400
Jul 10, 2023 44.83 45.38 44.70 44.81 44.39 2,495,500
Jul 7, 2023 44.97 45.53 44.80 44.95 44.52 3,398,300
Jul 6, 2023 44.02 45.01 43.31 44.89 44.47 5,903,100
Jul 5, 2023 1136:1000 Stock Splits
Jul 5, 2023 44.37 44.84 43.12 43.18 42.77 4,326,600
Jul 3, 2023 42.96 44.05 42.96 43.94 43.53 2,123,866
Jun 30, 2023 42.81 43.35 42.44 43.05 42.65 2,843,408
Jun 29, 2023 42.03 42.54 41.92 42.42 42.02 3,162,170
Jun 28, 2023 40.84 42.05 40.64 42.00 41.60 3,633,837
Jun 27, 2023 40.02 40.82 39.72 40.80 40.41 2,278,021
Jun 26, 2023 39.98 40.26 39.75 39.82 39.45 2,158,627
Jun 23, 2023 39.81 40.06 39.25 39.82 39.44 2,971,322
Jun 22, 2023 40.55 40.95 40.29 40.41 40.03 3,339,158
Jun 21, 2023 40.80 41.39 40.43 40.77 40.38 2,430,131
Jun 20, 2023 42.29 42.42 40.53 40.84 40.45 4,133,222
Jun 16, 2023 42.79 42.90 42.12 42.78 42.38 5,379,187
Jun 15, 2023 41.90 42.60 41.76 42.50 42.10 2,577,470
Jun 14, 2023 41.36 42.54 41.15 42.08 41.68 3,625,203
Jun 13, 2023 40.59 41.22 40.59 41.09 40.70 1,969,483
Jun 12, 2023 40.37 40.79 39.96 40.30 39.92 2,395,597
Jun 9, 2023 40.43 40.49 39.89 40.36 39.98 4,629,768
Jun 8, 2023 41.37 41.66 40.04 40.21 39.83 4,182,525
Jun 7, 2023 41.38 41.80 40.92 41.14 40.75 4,326,342
Jun 6, 2023 41.02 41.40 39.45 41.35 40.96 5,923,672
Jun 5, 2023 41.97 42.00 41.07 41.33 40.94 3,197,158
Jun 2, 2023 40.27 42.19 40.27 41.97 41.57 3,551,250
Jun 1, 2023 39.42 40.22 39.08 39.85 39.47 3,364,832
May 31, 2023 0.15 Dividend
May 31, 2023 40.40 40.52 38.86 39.02 38.65 4,952,619
May 30, 2023 41.51 41.73 40.93 41.12 40.58 2,079,221
May 26, 2023 41.47 41.80 41.28 41.52 40.98 2,366,515
May 25, 2023 40.53 41.36 40.53 41.25 40.71 2,982,341
May 24, 2023 40.81 41.09 40.41 40.67 40.14 3,355,858
May 23, 2023 41.64 42.11 40.99 41.14 40.60 2,615,072
May 22, 2023 40.63 42.00 40.63 41.94 41.39 3,923,744
May 19, 2023 39.92 40.68 39.72 40.63 40.09 4,243,074
May 18, 2023 39.07 39.63 38.81 39.60 39.08 1,836,230
May 17, 2023 38.71 39.35 38.63 39.09 38.58 2,162,717
May 16, 2023 38.78 39.02 38.39 38.39 37.89 1,899,051
May 15, 2023 39.45 39.53 39.10 39.21 38.70 2,522,488
May 12, 2023 39.52 39.63 38.52 38.83 38.32 1,867,243
May 11, 2023 38.93 39.31 38.71 39.30 38.78 1,353,317
May 10, 2023 39.76 40.09 38.73 39.01 38.50 2,230,763
May 9, 2023 39.36 39.70 38.87 39.18 38.67 2,386,054
May 8, 2023 39.49 39.68 39.09 39.64 39.12 2,386,850
May 5, 2023 38.42 39.72 38.23 39.27 38.76 4,253,866
May 4, 2023 39.20 39.38 37.00 37.68 37.18 8,416,738
May 3, 2023 41.43 41.93 40.89 40.90 40.36 2,884,986
May 2, 2023 41.86 41.86 40.84 41.64 41.09 2,573,494
May 1, 2023 42.53 43.05 42.07 42.09 41.54 1,869,970
Apr 28, 2023 41.76 42.51 41.65 42.37 41.81 1,855,429
Apr 27, 2023 42.41 42.46 41.08 41.94 41.39 2,438,083
Apr 26, 2023 42.39 42.83 42.35 42.42 41.87 2,236,102

Related Tickers

PHIN PHINIA Inc.
38.90
+1.51%
 
APTV Aptiv PLC
71.37
+1.76%
 
LEA Lear Corporation
135.67
+1.64%
 
ALSN Allison Transmission Holdings, Inc.
75.69
-5.70%
 
DAN Dana Incorporated
12.42
+1.47%
 
AXL American Axle & Manufacturing Holdings, Inc.
7.49
+0.27%
 
GNTX Gentex Corporation
34.14
-1.47%
 
MGA Magna International Inc.
49.01
+0.64%
 
VC Visteon Corporation
112.69
+2.76%
 
LKQ LKQ Corporation
43.63
+1.65%