2 Followers USX:BWA - BorgWarner Inc BorgWarner Inc
Sector: Consumer Discretionary, Industry: Auto Parts & Equipment
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
26 Nov 2021 USD 45.5028 44.02 45.35 45.23 45.23 -1.770 (-3.77%) 1,708,191
24 Nov 2021 USD 47.61 46.9 47.2 47.0 47.0 -0.740 (-1.55%) 1,197,800
23 Nov 2021 USD 48.46 47.04 47.39 47.74 47.74 +0.360 (+0.76%) 1,887,300
22 Nov 2021 USD 47.96 45.6 46.0 47.38 47.38 +1.520 (+3.31%) 2,309,100
19 Nov 2021 USD 46.8 45.57 46.43 45.86 45.86 -0.930 (-1.99%) 3,303,700
18 Nov 2021 USD 48.23 46.66 48.09 46.79 46.79 -1.180 (-2.46%) 3,029,800
17 Nov 2021 USD 48.63 47.42 48.39 47.97 47.97 -0.430 (-0.89%) 1,472,000
16 Nov 2021 USD 49.12 48.38 49.0 48.4 48.4 -0.150 (-0.31%) 1,837,300
15 Nov 2021 USD 48.72 48.03 48.64 48.55 48.55 +0.300 (+0.62%) 1,407,000
12 Nov 2021 USD 48.41 47.32 47.54 48.25 48.25 +1.010 (+2.14%) 1,712,700
11 Nov 2021 USD 47.56 46.97 47.21 47.24 47.24 +0.230 (+0.49%) 1,530,100
10 Nov 2021 USD 47.68 46.22 46.31 47.01 47.01 +0.510 (+1.10%) 1,539,600
9 Nov 2021 USD 47.19 46.25 46.77 46.5 46.5 -0.270 (-0.58%) 1,304,100
8 Nov 2021 USD 47.44 46.47 47.01 46.77 46.77 -0.130 (-0.28%) 1,870,400
5 Nov 2021 USD 47.65 46.61 47.15 46.9 46.9 +0.330 (+0.71%) 2,133,300
4 Nov 2021 USD 48.4 46.41 47.8 46.57 46.57 -0.440 (-0.94%) 2,622,769
3 Nov 2021 USD 47.51 45.0 46.0 47.01 47.01 -0.040 (-0.09%) 3,551,797
2 Nov 2021 USD 47.33 46.08 46.67 47.05 47.05 +0.460 (+0.99%) 3,000,477
1 Nov 2021 USD 46.6 45.42 45.42 46.59 46.59 +1.520 (+3.37%) 1,310,882
29 Oct 2021 USD 45.85 44.86 45.25 45.07 45.07 -0.260 (-0.57%) 1,808,890
28 Oct 2021 USD 45.38 44.86 45.08 45.33 45.33 +0.620 (+1.39%) 964,689
27 Oct 2021 USD 45.25 43.33 43.97 44.71 44.71 +0.670 (+1.52%) 1,496,323
26 Oct 2021 USD 45.61 43.805 45.59 44.04 44.04 -1.450 (-3.19%) 1,764,958
25 Oct 2021 USD 45.69 44.97 45.4 45.49 45.49 +0.410 (+0.91%) 1,335,175
22 Oct 2021 USD 46.47 45.06 46.22 45.08 45.08 -0.900 (-1.96%) 1,180,171
21 Oct 2021 USD 46.095 45.3499 45.75 45.98 45.98 +0.200 (+0.44%) 1,222,950
20 Oct 2021 USD 46.28 44.6105 44.81 45.78 45.78 -0.040 (-0.09%) 2,599,960
19 Oct 2021 USD 46.4154 45.7 46.0 45.82 45.82 -0.080 (-0.17%) 1,829,246
18 Oct 2021 USD 46.97 45.4627 46.76 45.9 45.9 -1.130 (-2.40%) 2,708,487
15 Oct 2021 USD 48.68 46.91 48.59 47.03 47.03 -0.960 (-2.00%) 2,394,502