BWA - BorgWarner Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201944.7745.0043.7743.8043.801,249,300
Dec 12, 201944.0244.9443.8044.5044.502,422,400
Dec 11, 201943.6044.1343.5043.9343.93978,500
Dec 10, 201943.2543.5643.0643.4743.47989,400
Dec 09, 201943.1643.4542.9543.3543.351,044,100
Dec 06, 201943.2343.7143.0143.3543.351,195,600
Dec 05, 201942.1142.6741.9642.6642.661,294,500
Dec 04, 201941.8642.4141.6241.9441.941,478,000
Dec 03, 201941.8041.8741.1441.5741.571,473,800
Dec 02, 201942.3143.0942.0242.4742.471,491,200
Nov 29, 201942.0342.4242.0342.0542.05792,700
Nov 29, 20190.17 Dividend
Nov 27, 201942.9543.1242.1942.5042.331,141,700
Nov 26, 201943.3743.4742.8242.8442.672,011,600
Nov 25, 201942.6743.5542.4943.4743.301,335,400
Nov 22, 201942.6442.9442.2942.7942.621,371,700
Nov 21, 201942.4142.7442.0942.4142.241,568,500
Nov 20, 201943.2343.5041.9742.0241.852,061,300
Nov 19, 201943.9544.0243.2943.5143.341,601,900
Nov 18, 201944.1544.2943.6543.7643.581,592,100
Nov 15, 201944.7344.9344.4444.5944.411,014,300
Nov 14, 201944.7944.9544.2344.3444.161,078,800
Nov 13, 201945.3645.4644.5644.7044.521,463,600
Nov 12, 201946.2946.3645.5745.7245.541,283,700
Nov 11, 201945.9946.6045.8946.2546.061,035,400
Nov 08, 201946.0146.3345.2846.3146.121,049,000
Nov 07, 201945.3046.2945.2145.9745.791,403,800
Nov 06, 201945.0045.1544.3744.8244.641,197,000
Nov 05, 201945.3345.6944.7345.0644.882,051,100
Nov 04, 201944.2345.4344.0045.3045.123,007,300
Nov 01, 201942.1743.6942.1243.6543.482,359,000
Oct 31, 201941.5043.6040.8041.6841.514,298,000
Oct 30, 201939.5039.6738.5239.2339.071,698,900
Oct 29, 201939.9440.3339.5239.6939.531,065,900
Oct 28, 201940.0840.6140.0140.4140.251,364,000
Oct 25, 201939.1239.8938.9939.7239.561,400,800
Oct 24, 201940.0840.5039.2439.3039.14948,400
Oct 23, 201939.7440.0039.1739.9839.821,087,600
Oct 22, 201938.8139.7538.5639.7439.581,307,800
Oct 21, 201939.0039.5538.8038.9838.821,299,800
Oct 18, 201938.0638.9637.8538.7438.591,885,100
Oct 17, 201938.4938.4937.8138.0237.872,206,900
Oct 16, 201937.8338.4637.7538.3338.181,894,200
Oct 15, 201937.1038.0236.7637.7337.581,076,700
Oct 14, 201937.0037.0836.4937.0736.92951,900
Oct 11, 201936.1337.3936.0937.2037.051,905,900
Oct 10, 201934.9235.5634.9235.4035.261,013,500
Oct 09, 201934.6334.8834.2834.7134.571,032,700
Oct 08, 201934.3934.5133.8934.1233.981,032,200
Oct 07, 201934.9935.5734.5734.9634.82973,100
Oct 04, 201934.9035.1634.6935.1535.011,247,800
Oct 03, 201934.5334.8334.0134.8234.681,343,500
Oct 02, 201935.3735.4434.3634.7034.561,579,200
Oct 01, 201936.8137.0335.7735.9335.791,395,900
Sep 30, 201936.5436.8636.1636.6836.531,276,100
Sep 27, 201936.7637.0836.1536.3936.241,313,600
Sep 26, 201936.8936.8936.2536.5736.421,080,700
Sep 25, 201936.1436.9235.7636.8436.691,119,500
Sep 24, 201936.9437.1336.0836.2336.091,106,400
Sep 23, 201936.3137.3036.2436.8136.661,046,500
Sep 20, 201937.1237.6236.4936.7736.622,876,000
Sep 19, 201937.4937.7136.9837.0336.881,506,500
Sep 18, 201938.5438.6637.3537.5737.422,330,600
Sep 17, 201939.0539.1738.1038.5438.392,181,100
Sep 16, 201939.4940.3039.1639.4939.331,379,300
Sep 13, 201939.6140.4539.5540.0039.842,034,900
Sep 12, 201938.7739.3238.0339.2439.081,729,800
Sep 11, 201938.4439.1437.4639.1238.962,527,900
Sep 10, 201936.5438.4636.4938.4138.262,163,200
Sep 09, 201935.7936.8235.6636.6636.511,480,400
Sep 06, 201935.2435.6034.9935.4235.281,358,000
Sep 05, 201933.8135.3633.7735.0934.952,203,700
Sep 04, 201932.8733.2732.7733.2133.081,569,500
Sep 03, 201932.2632.3531.7532.3232.191,439,600
Aug 30, 201932.9833.2432.5232.6332.501,173,900
Aug 30, 20190.17 Dividend
Aug 29, 201932.2032.8732.2032.7532.451,590,400
Aug 28, 201931.0031.8830.8431.8231.531,420,700
Aug 27, 201931.5832.1131.0231.1430.851,875,600
Aug 26, 201931.3331.4730.7731.0630.781,232,200
Aug 23, 201931.5831.8330.7130.8830.602,411,900
Aug 22, 201932.2132.4031.6931.8031.51985,800
Aug 21, 201932.2932.4932.0532.0631.771,070,500
Aug 20, 201932.3732.3731.5431.7531.461,205,600
Aug 19, 201932.5632.7332.3232.5232.221,527,300
Aug 16, 201931.3832.1230.8432.0031.711,391,200
Aug 15, 201931.5331.7030.8431.0830.791,530,200
Aug 14, 201932.6032.6431.3831.5031.212,236,500
Aug 13, 201932.9734.2232.6933.2432.941,446,800
Aug 12, 201933.4733.8032.9533.0232.721,263,100
Aug 09, 201934.7134.7533.7633.8133.501,739,900
Aug 08, 201934.5735.1734.3434.9834.661,636,300
Aug 07, 201933.8634.4733.7034.4134.092,222,700
Aug 06, 201934.9135.1334.0934.3634.042,354,000
Aug 05, 201935.0135.2534.3234.4634.142,384,500
Aug 02, 201936.0036.0935.1635.8435.512,011,600
Aug 01, 201937.9538.0836.0336.2535.922,114,300
Jul 31, 201938.2638.4037.2137.8037.452,190,200
Jul 30, 201938.2938.4737.7138.0837.732,874,400
Jul 29, 201939.0539.3838.8238.8538.491,961,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...