BWA - BorgWarner Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201940.9541.0340.1740.9540.951,267,800
Jun 13, 201940.6041.1240.4241.1141.111,316,100
Jun 12, 201940.8740.8740.2440.5840.581,620,700
Jun 11, 201940.7741.2040.6940.9240.921,288,000
Jun 10, 201940.3240.8039.9640.3340.331,529,300
Jun 07, 201939.2139.9239.0039.7739.771,575,400
Jun 06, 201938.6739.1238.0238.9538.951,354,900
Jun 05, 201938.4038.8437.6038.8238.821,862,100
Jun 04, 201938.1638.7837.5338.3438.342,162,700
Jun 03, 201935.4837.2035.3337.0237.022,669,500
May 31, 201935.5836.2535.1235.4835.482,498,000
May 31, 20190.17 Dividend
May 30, 201936.9437.2236.3736.7836.612,103,700
May 29, 201936.1636.2635.4736.0935.921,901,700
May 28, 201935.7836.5235.7336.4436.272,454,900
May 24, 201935.8736.1335.5835.6435.481,321,900
May 23, 201934.9435.5334.3935.4735.311,977,100
May 22, 201936.4936.6435.3135.3135.151,573,200
May 21, 201936.1936.9336.0736.8136.642,133,500
May 20, 201935.6536.1635.3435.9435.772,216,700
May 17, 201936.3236.8136.1436.2636.091,415,800
May 16, 201936.9837.1736.4636.6536.481,597,200
May 15, 201936.0437.1335.4636.9936.822,223,600
May 14, 201936.8437.2136.4736.5436.371,435,900
May 13, 201937.4237.5336.5836.6136.441,684,400
May 10, 201938.3038.5937.6338.4838.30958,500
May 09, 201938.4738.6937.8138.5838.401,477,500
May 08, 201939.7840.0439.3839.3939.211,103,300
May 07, 201940.1240.2839.4439.7739.591,159,100
May 06, 201940.0040.8539.4340.7440.551,173,000
May 03, 201941.0441.3740.7441.2941.10789,800
May 02, 201940.9941.1640.4540.8440.651,557,000
May 01, 201941.8842.0441.0441.0540.861,872,900
Apr 30, 201941.9142.0941.2741.7741.581,503,700
Apr 29, 201942.3142.5342.0442.0441.85904,400
Apr 26, 201941.9842.6441.5342.5242.321,852,500
Apr 25, 201944.0144.5041.3041.5741.382,660,900
Apr 24, 201943.4643.7343.3243.5543.351,554,100
Apr 23, 201943.7944.0143.3243.6343.431,349,200
Apr 22, 201943.7844.0243.5543.7143.511,186,800
Apr 18, 201943.5044.0243.2344.0043.801,198,500
Apr 17, 201944.3044.7843.4643.5043.303,005,800
Apr 16, 201943.9544.1543.7343.8743.671,524,700
Apr 15, 201944.0844.4143.6043.8843.681,062,800
Apr 12, 201943.3644.3043.3544.2344.031,802,600
Apr 11, 201942.7643.0342.3742.7742.571,327,400
Apr 10, 201941.7843.1041.7842.7842.582,049,100
Apr 09, 201942.3642.5241.7741.8241.631,278,400
Apr 08, 201942.0242.6541.9742.6242.422,811,600
Apr 05, 201942.3542.6742.0942.1541.962,071,900
Apr 04, 201941.7842.4241.6742.3742.172,505,200
Apr 03, 201941.4042.1341.2241.6341.441,795,400
Apr 02, 201940.5440.9340.1440.7140.522,158,600
Apr 01, 201939.1640.5439.1640.5240.332,288,600
Mar 29, 201938.1938.6438.1938.4138.232,053,500
Mar 28, 201937.1938.1037.1237.8137.641,919,500
Mar 27, 201936.9537.3736.6337.1236.952,138,800
Mar 26, 201936.5737.0436.4836.8036.631,203,000
Mar 25, 201936.2237.3136.0236.4336.261,431,300
Mar 22, 201937.3337.4136.2136.2436.071,228,000
Mar 21, 201937.1737.9337.0237.7837.611,149,300
Mar 20, 201938.0238.0637.1037.2437.071,770,700
Mar 19, 201938.8338.9838.0338.1637.982,109,000
Mar 18, 201937.9838.4537.7138.4438.261,234,100
Mar 15, 201937.9037.9937.5637.8137.641,705,800
Mar 14, 201938.6638.6637.6037.6437.471,112,900
Mar 13, 201939.0039.1538.6038.6338.45998,100
Mar 12, 201938.9139.1438.5238.8538.671,825,700
Mar 11, 201938.1338.8937.9638.6338.451,384,300
Mar 08, 201938.1938.5137.9738.1137.931,156,000
Mar 07, 201939.3039.3038.3838.6238.441,564,500
Mar 06, 201940.3540.4139.5339.5639.381,607,400
Mar 05, 201940.7840.8940.4440.5040.311,014,200
Mar 04, 201941.0041.2640.4240.7440.551,182,300
Mar 01, 201941.0041.3640.3740.9040.711,233,800
Feb 28, 201941.1041.2040.3540.6140.421,630,300
Feb 28, 20190.17 Dividend
Feb 27, 201941.5841.8741.2441.3741.01948,600
Feb 26, 201941.8342.2241.6541.6841.321,078,100
Feb 25, 201942.0742.4241.7841.9641.591,313,100
Feb 22, 201941.1041.7741.0941.6841.321,137,000
Feb 21, 201941.6741.9940.6340.8240.461,700,300
Feb 20, 201942.0542.1741.8041.8641.501,831,300
Feb 19, 201941.7342.2541.3341.7941.431,714,800
Feb 15, 201941.7642.6841.3741.9241.552,522,200
Feb 14, 201937.5641.8237.5040.7440.393,236,300
Feb 13, 201940.2640.5139.8840.3840.032,356,300
Feb 12, 201939.2140.3738.9440.1439.792,815,200
Feb 11, 201938.3339.1338.2438.8238.482,158,500
Feb 08, 201938.7839.1337.6038.2837.952,408,500
Feb 07, 201940.4540.7638.8639.2238.881,840,000
Feb 06, 201940.9041.3340.8741.1940.831,044,000
Feb 05, 201940.8941.1340.7440.9440.58841,500
Feb 04, 201940.8941.2240.7040.9840.621,672,300
Feb 01, 201940.8341.4040.6041.2140.851,771,000
Jan 31, 201940.3740.9440.1640.9040.541,741,000
Jan 30, 201940.4440.7339.8540.4840.131,898,200
Jan 29, 201940.3440.8440.2040.4040.051,033,900
Jan 28, 201940.4840.7740.1540.5840.231,183,200
Jan 25, 201940.7741.4340.5240.9840.621,508,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...