BWA - BorgWarner Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201931.3832.1230.8432.0032.001,391,200
Aug 15, 201931.5331.7030.8431.0831.081,530,200
Aug 14, 201932.6032.6431.3831.5031.502,236,500
Aug 13, 201932.9734.2232.6933.2433.241,446,800
Aug 12, 201933.4733.8032.9533.0233.021,263,100
Aug 09, 201934.7134.7533.7633.8133.811,739,900
Aug 08, 201934.5735.1734.3434.9834.981,636,300
Aug 07, 201933.8634.4733.7034.4134.412,222,700
Aug 06, 201934.9135.1334.0934.3634.362,354,000
Aug 05, 201935.0135.2534.3234.4634.462,384,500
Aug 02, 201936.0036.0935.1635.8435.842,011,600
Aug 01, 201937.9538.0836.0336.2536.252,114,300
Jul 31, 201938.2638.4037.2137.8037.802,190,200
Jul 30, 201938.2938.4737.7138.0838.082,874,400
Jul 29, 201939.0539.3838.8238.8538.851,961,000
Jul 26, 201940.0540.0538.6939.1639.162,909,900
Jul 25, 201941.9342.0539.8540.5740.573,449,900
Jul 24, 201941.5642.5041.5342.4842.482,379,700
Jul 23, 201941.0642.0640.7841.6841.683,197,500
Jul 22, 201940.2140.7339.8639.9839.982,174,400
Jul 19, 201939.5840.7739.5340.0440.041,910,100
Jul 18, 201939.2939.5939.1539.3539.351,156,200
Jul 17, 201940.2240.3739.3339.4839.481,422,200
Jul 16, 201938.5540.5038.2340.3940.392,308,800
Jul 15, 201940.1240.2739.4139.7239.721,318,900
Jul 12, 201939.3040.1539.0439.9739.971,103,800
Jul 11, 201939.1539.2238.5239.0239.021,340,600
Jul 10, 201939.3939.7638.7539.2339.231,312,300
Jul 09, 201939.8140.0738.8239.3039.301,595,500
Jul 08, 201940.4940.8240.0240.2640.261,425,000
Jul 05, 201940.3841.3440.3840.7740.771,039,600
Jul 03, 201941.3641.3840.6440.6940.69762,700
Jul 02, 201941.8641.9740.9041.0941.091,714,200
Jul 01, 201942.8043.2141.5741.9541.951,848,200
Jun 28, 201942.1642.5841.9241.9841.982,950,100
Jun 27, 201942.0742.3941.9442.1342.131,290,300
Jun 26, 201941.5842.0441.4941.5941.591,887,300
Jun 25, 201941.8741.9641.4141.4941.491,162,800
Jun 24, 201941.7742.1341.4241.7041.701,092,500
Jun 21, 201942.2042.3441.7942.0142.011,972,300
Jun 20, 201941.9742.3341.7542.2242.221,531,600
Jun 19, 201941.7341.7641.2141.4441.441,296,400
Jun 18, 201941.2842.1241.2841.4641.461,395,100
Jun 17, 201940.8741.4340.7941.0341.031,323,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...