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


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
16 Nov 2023 USD 34.29 34.85 33.44 33.82 33.82 -0.31 (-0.91%) 3,410,000
15 Nov 2023 USD 33.53 34.21 33.51 34.13 34.13 +0.61 (+1.82%) 2,928,372
14 Nov 2023 USD 33.42 34.02 33.28 33.52 33.52 +1 (+3.08%) 2,958,939
13 Nov 2023 USD 32.28 32.555 32.1 32.52 32.52 +0.15 (+0.46%) 2,419,241
10 Nov 2023 USD 31.97 32.55 31.67 32.37 32.37 +0.35 (+1.09%) 2,370,000
9 Nov 2023 USD 32.36 32.71 31.98 32.02 32.02 -0.34 (-1.05%) 2,610,000
8 Nov 2023 USD 32.67 32.81 32.16 32.36 32.36 -0.27 (-0.83%) 2,284,020
7 Nov 2023 USD 32.54 32.79 32.03 32.63 32.63 -0.2 (-0.61%) 2,894,440
6 Nov 2023 USD 33.46 33.56 32.78 32.83 32.83 -0.53 (-1.59%) 3,270,411
3 Nov 2023 USD 32.58 33.36 32.06 33.36 33.36 +1.1 (+3.41%) 5,500,000
2 Nov 2023 USD 33.02 34.91 31.63 32.26 32.26 -4.85 (-13.07%) 7,930,000
1 Nov 2023 USD 37.04 37.12 36.47 37.11 37.11 +0.21 (+0.57%) 2,234,700
31 Oct 2023 USD 36.71 37.41 36.66 36.9 36.9 +0.19 (+0.52%) 2,567,146
30 Oct 2023 USD 37.37 37.57 36.39 36.71 36.71 +0.03 (+0.08%) 3,014,799
27 Oct 2023 USD 38.24 38.4 36.62 36.68 36.68 -1.58 (-4.13%) 3,330,000
26 Oct 2023 USD 38.59 39.1 38.07 38.26 38.26 +0.13 (+0.34%) 2,090,000
25 Oct 2023 USD 38.18 38.5 37.845 38.13 38.13 -0.27 (-0.70%) 1,342,579
24 Oct 2023 USD 38.28 38.85 37.99 38.4 38.4 +0.17 (+0.44%) 2,030,553
23 Oct 2023 USD 38.38 38.78 38.11 38.23 38.23 -0.38 (-0.98%) 1,574,248
20 Oct 2023 USD 38.33 38.86 38.15 38.61 38.61 +0.5 (+1.31%) 2,580,000
19 Oct 2023 USD 38.52 38.7 37.9 38.11 38.11 -0.39 (-1.01%) 1,480,000
18 Oct 2023 USD 39.07 39.45 38.4 38.5 38.5 -0.97 (-2.46%) 1,080,000
17 Oct 2023 USD 39.01 39.97 39.01 39.47 39.47 +0.01 (+0.03%) 1,440,000
16 Oct 2023 USD 39.08 39.52 39.08 39.46 39.46 +0.76 (+1.96%) 1,390,000
13 Oct 2023 USD 39.27 39.5 38.58 38.7 38.7 -0.55 (-1.40%) 1,390,000
12 Oct 2023 USD 39.6 39.82 38.88 39.25 39.25 -0.72 (-1.80%) 1,800,000
11 Oct 2023 USD 39.86 40.305 39.48 39.97 39.97 +0.21 (+0.53%) 1,153,803
10 Oct 2023 USD 39.76 40.23 39.6 39.76 39.76 +0.29 (+0.73%) 1,538,240
9 Oct 2023 USD 39.36 39.68 38.76 39.47 39.47 -0.41 (-1.03%) 1,615,387
6 Oct 2023 USD 38.51 40.76 38.22 39.88 39.88 +1.22 (+3.16%) 3,170,000



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms