Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

BorgWarner Inc (BGW.BE)

24.78
+0.08
+(0.30%)
As of 8:26:14 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202524.7824.7824.7824.7824.78-
Apr 28, 202524.7124.7124.7124.7124.71-
Apr 25, 202525.0825.0825.0825.0825.08-
Apr 24, 202523.8823.8823.8823.8823.88-
Apr 23, 202523.8523.8523.8523.8523.85-
Apr 22, 202522.6822.6822.6822.6822.68-
Apr 17, 202523.0523.0523.0523.0523.05-
Apr 16, 202522.7222.7222.7222.7222.72-
Apr 15, 202523.2123.2123.2123.2123.21-
Apr 14, 202523.0723.0723.0723.0723.07-
Apr 11, 202522.9822.9822.9822.9822.98-
Apr 10, 202524.4124.4124.4124.4124.41-
Apr 9, 202522.0122.0122.0122.0122.01-
Apr 8, 202523.8723.8723.8723.8723.87-
Apr 7, 202522.0022.0022.0022.0022.00-
Apr 4, 202524.4524.4524.4524.4524.45-
Apr 3, 202524.7524.7524.7524.7524.75-
Apr 2, 202526.3626.3626.3626.3626.36-
Apr 1, 202526.4026.4026.4026.4026.40-
Mar 31, 202525.9425.9425.9425.9425.94-
Mar 28, 202526.6126.6126.6126.6126.61-
Mar 27, 202527.8227.8227.8227.8227.82-
Mar 26, 202527.2827.2827.2827.2827.28-
Mar 25, 202527.2327.2327.2327.2327.23-
Mar 24, 202526.5826.5826.5826.5826.58-
Mar 21, 202526.6626.6626.6626.6626.66-
Mar 20, 202526.6526.6526.6526.6526.65-
Mar 19, 202526.3626.3626.3626.3626.36-
Mar 18, 202525.8625.8625.8625.8625.86-
Mar 17, 202526.1926.1926.1926.1926.19-
Mar 14, 202525.6425.6425.6425.6425.64-
Mar 13, 202526.1626.1626.1626.1626.16-
Mar 12, 202526.8126.8126.8126.8126.81-
Mar 11, 202527.5027.5027.5027.5027.50-
Mar 10, 202527.3627.3627.3627.3627.36-
Mar 7, 202527.1127.1127.1127.1127.11-
Mar 6, 202526.9826.9826.9826.9826.98-
Mar 5, 202526.8126.8126.8126.8126.81-
Mar 4, 202527.4727.4727.4727.4727.47-
Mar 3, 2025 0.096503004 Dividend
Mar 3, 202528.4828.4828.4828.4828.48-
Feb 28, 202528.4328.4328.4328.4328.32-
Feb 27, 202528.7028.7028.7028.7028.59-
Feb 26, 202528.5628.5628.5628.5628.45-
Feb 25, 202528.3428.3428.3428.3428.23-
Feb 24, 202528.1228.1228.1228.1228.01-
Feb 21, 202528.6328.6328.6328.6328.51-
Feb 20, 202528.3328.3328.3328.3328.23-
Feb 19, 202528.9028.9028.9028.9028.78-
Feb 18, 202528.9028.9028.9028.9028.78-
Feb 17, 202528.7628.7628.7628.7628.65-
Feb 14, 202528.0428.0428.0428.0427.93-
Feb 13, 202527.6927.6927.6927.6927.58-
Feb 12, 202528.3528.3528.3528.3528.24-
Feb 11, 202528.3828.3828.3828.3828.27-
Feb 10, 202529.0829.0829.0829.0828.97-
Feb 7, 202529.0729.0729.0729.0728.96-
Feb 6, 202530.0030.0030.0030.0029.89-
Feb 5, 202530.0530.0530.0530.0529.93-
Feb 4, 202530.1730.1730.1730.1730.05-
Feb 3, 202530.6530.6530.6530.6530.53-
Jan 31, 202531.6131.6131.6131.6131.49-
Jan 30, 202531.1731.1731.1731.1731.05-
Jan 29, 202531.1331.1331.1331.1331.00-
Jan 28, 202531.3531.3531.3531.3531.23-
Jan 27, 202530.9130.9130.9130.9130.79-
Jan 24, 202530.7630.7630.7630.7630.65-
Jan 23, 202530.4830.4830.4830.4830.36-
Jan 22, 202531.3931.3931.3931.3931.27-
Jan 21, 202531.1431.1431.1431.1431.02-
Jan 20, 202531.2731.2731.2731.2731.15-
Jan 17, 202531.1031.1031.1031.1030.98-
Jan 16, 202531.4031.4031.4031.4031.28-
Jan 15, 202530.9230.9230.9230.9230.80-
Jan 14, 202530.7830.7830.7830.7830.66-
Jan 13, 202530.2730.2730.2730.2730.16-
Jan 10, 202530.5830.5830.5830.5830.46-
Jan 9, 202530.5130.5130.5130.5130.40-
Jan 8, 202531.1831.1831.1831.1831.06-
Jan 7, 202530.7830.7830.7830.7830.66-
Jan 6, 202530.5030.5030.5030.5030.38-
Jan 3, 202530.4530.4530.4530.4530.34-
Jan 2, 202530.6830.6830.6830.6830.56-
Dec 30, 202430.7330.7330.7330.7330.61-
Dec 27, 202430.8830.8830.8830.8830.76-
Dec 23, 202430.6130.6130.6130.6130.50-
Dec 20, 202430.2630.2630.2630.2630.15-
Dec 19, 202430.7430.7430.7430.7430.62-
Dec 18, 202431.5731.5731.5731.5731.44-
Dec 17, 202431.2731.2731.2731.2731.15-
Dec 16, 202432.3632.3632.3632.3632.23-
Dec 13, 202433.4533.4533.4533.4533.32-
Dec 12, 202433.2433.2433.2433.2433.12-
Dec 11, 202432.8332.8332.8332.8332.70-
Dec 10, 202432.4232.4232.4232.4232.29-
Dec 9, 202431.9731.9731.9731.9731.85-
Dec 6, 202432.0132.0132.0132.0131.89-
Dec 5, 202433.0133.0133.0133.0132.88-
Dec 4, 202432.2232.2232.2232.2232.10-
Dec 3, 202432.6532.6532.6532.6532.52-
Dec 2, 2024 0.096503004 Dividend
Dec 2, 202432.4432.4432.4432.4432.31-
Nov 29, 202432.4432.4432.4432.4432.20-
Nov 28, 202432.4632.4632.4632.4632.22-
Nov 27, 202432.5332.5332.5332.5332.29-
Nov 26, 202433.5133.5133.5133.5133.26-
Nov 25, 202432.6732.6732.6732.6732.43-
Nov 22, 202432.1532.1532.1532.1531.92-
Nov 21, 202431.5031.5031.5031.5031.27-
Nov 20, 202431.2531.2531.2531.2531.03-
Nov 19, 202432.3532.3532.3532.3532.11-
Nov 18, 202432.5832.5832.5832.5832.35-
Nov 15, 202432.3532.3532.3532.3532.11-
Nov 14, 202432.8132.8132.8132.8132.57-
Nov 13, 202432.8632.8632.8632.8632.62-
Nov 12, 202432.4032.4032.4032.4032.17-
Nov 11, 202431.8431.8431.8431.8431.61-
Nov 8, 202432.3832.3832.3832.3832.15-
Nov 7, 202432.2432.2432.2432.2432.00-
Nov 6, 202432.1532.1532.1532.1531.92-
Nov 5, 202430.6430.6430.6430.6430.41-
Nov 4, 202430.4530.4530.4530.4530.23-
Nov 1, 202430.8330.8330.8330.8330.60-
Oct 31, 202430.5730.5730.5730.5730.34-
Oct 30, 202431.4131.4131.4131.4131.18-
Oct 29, 202431.6331.6331.6331.6331.40-
Oct 28, 202430.5030.5030.5030.5030.28-
Oct 25, 202430.6630.6630.6630.6630.44-
Oct 24, 202431.3531.3531.3531.3531.13-
Oct 23, 202431.4131.4131.4131.4131.18-
Oct 22, 202431.5231.5231.5231.5231.29-
Oct 21, 202432.2732.2732.2732.2732.04-
Oct 18, 202432.0332.0332.0332.0331.80-
Oct 17, 202432.1032.1032.1032.1031.86-
Oct 16, 202431.9731.9731.9731.9731.74-
Oct 15, 202432.4032.4032.4032.4032.17-
Oct 14, 202431.9131.9131.9131.9131.68-
Oct 11, 202431.7431.7431.7431.7431.51-
Oct 10, 202431.8731.8731.8731.8731.64-
Oct 9, 202431.4231.4231.4231.4231.20-
Oct 8, 202431.7331.7331.7331.7331.50-
Oct 7, 202431.8631.8631.8631.8631.63-
Oct 4, 202431.4531.4531.4531.4531.22-
Oct 3, 202431.9931.9931.9931.9931.76-
Oct 2, 202431.8231.8231.8231.8231.59-
Oct 1, 202432.4032.4032.4032.4032.16-
Sep 30, 202432.7432.7432.7432.7432.50-
Sep 27, 202431.9731.9731.9731.9731.74-
Sep 26, 202430.9230.9230.9230.9230.70-
Sep 25, 202431.1131.1131.1131.1130.88-
Sep 24, 202430.8430.8430.8430.8430.62-
Sep 23, 202429.8129.8129.8129.8129.59-
Sep 20, 202430.3930.3930.3930.3930.17-
Sep 19, 202429.3829.3829.3829.3829.17-
Sep 18, 202429.4829.4829.4829.4829.26-
Sep 17, 202428.7928.7928.7928.7928.58-
Sep 16, 202428.8828.8828.8828.8828.67-
Sep 13, 202429.0629.0629.0629.0628.84-
Sep 12, 202428.6528.6528.6528.6528.44-
Sep 11, 202428.3128.3128.3128.3128.10-
Sep 10, 202429.5829.5829.5829.5829.37-
Sep 9, 202429.1129.1129.1129.1128.90-
Sep 6, 202429.4329.4329.4329.4329.22-
Sep 5, 202429.6929.6929.6929.6929.48-
Sep 4, 202429.6829.6829.6829.6829.47-
Sep 3, 2024 0.096503004 Dividend
Sep 3, 202430.6230.6230.6230.6230.40-
Sep 2, 202430.6630.6630.6630.6630.32-
Aug 30, 202430.5030.5030.5030.5030.17-
Aug 29, 202430.1530.1530.1530.1529.82-
Aug 28, 202430.0630.0630.0630.0629.73-
Aug 27, 202430.1230.1230.1230.1229.79-
Aug 26, 202430.2430.2430.2430.2429.91-
Aug 23, 202429.4929.4929.4929.4929.17-
Aug 22, 202429.5429.5429.5429.5429.22-
Aug 21, 202429.1229.1229.1229.1228.81-
Aug 20, 202429.7229.7229.7229.7229.40-
Aug 19, 202429.3829.3829.3829.3829.06-
Aug 16, 202429.6129.6129.6129.6129.29-
Aug 15, 202428.7528.7528.7528.7528.43-
Aug 14, 202428.8928.8928.8928.8928.57-
Aug 13, 202428.4328.4328.4328.4328.12-
Aug 12, 202428.9928.9928.9928.9928.67-
Aug 9, 202429.3029.3029.3029.3028.98-
Aug 8, 202428.7828.7828.7828.7828.47-
Aug 7, 202429.2029.2029.2029.2028.88-
Aug 6, 202429.6929.6929.6929.6929.37-
Aug 5, 202429.7529.7529.7529.7529.43-
Aug 2, 202431.1931.1931.1931.1930.85-
Aug 1, 202432.5032.5032.5032.5032.15-
Jul 31, 202429.8629.8629.8629.8629.54-
Jul 30, 202430.1030.1030.1030.1029.78-
Jul 29, 202430.1730.1730.1730.1729.84-
Jul 26, 202429.6029.6029.6029.6029.28-
Jul 25, 202429.3729.3729.3729.3729.05-
Jul 24, 202429.8029.8029.8029.8029.48-
Jul 23, 202429.8029.8029.8029.8029.48-
Jul 22, 202429.8429.8429.8429.8429.52-
Jul 19, 202430.9530.9530.9530.9530.62-
Jul 18, 202431.1531.1531.1531.1530.81-
Jul 17, 202431.4831.4831.4831.4831.14-
Jul 16, 202430.3430.3430.3430.3430.02-
Jul 15, 202430.3230.3230.3230.3229.99-
Jul 12, 202430.4030.4030.4030.4030.07-
Jul 11, 202429.4729.4729.4729.4729.15-
Jul 10, 202429.1129.1129.1129.1128.80-
Jul 9, 202428.9228.9228.9228.9228.61-
Jul 8, 202428.7528.7528.7528.7528.44-
Jul 5, 202429.4529.4529.4529.4529.13-
Jul 4, 202429.4329.4329.4329.4329.11-
Jul 3, 202429.4229.4229.4229.4229.10-
Jul 2, 202429.1629.1629.1629.1628.84-
Jul 1, 202429.8729.8729.8729.8729.55-
Jun 28, 202429.7829.7829.7829.7829.46-
Jun 27, 202430.3130.3130.3130.3129.98-
Jun 26, 202430.5730.5730.5730.5730.23-
Jun 25, 202431.1831.1831.1831.1830.84-
Jun 24, 202430.8030.8030.8030.8030.47-
Jun 21, 202430.7730.7730.7730.7730.44-
Jun 20, 202430.6530.6530.6530.6530.32-
Jun 19, 202430.5730.5730.5730.5730.24-
Jun 18, 202430.8530.8530.8530.8530.52-
Jun 17, 202430.1130.1130.1130.1129.78-
Jun 14, 202431.2731.2731.2731.2730.93-
Jun 13, 202431.5031.5031.5031.5031.16-
Jun 12, 202431.2731.2731.2731.2730.94-
Jun 11, 202431.7031.7031.7031.7031.36-
Jun 10, 202432.0232.0232.0232.0231.67-
Jun 7, 202431.9231.9231.9231.9231.57-
Jun 6, 202431.6331.6331.6331.6331.29-
Jun 5, 202431.8531.8531.8531.8531.51-
Jun 4, 202432.7532.7532.7532.7532.40-
Jun 3, 2024 0.096503004 Dividend
Jun 3, 202432.7032.7032.7032.7032.35-
May 31, 202432.3832.3832.3832.3831.93-
May 30, 202431.8131.8131.8131.8131.35-
May 29, 202432.8532.8532.8532.8532.38-
May 28, 202432.7932.7932.7932.7932.33-
May 27, 202432.7332.7332.7332.7332.27-
May 24, 202432.3132.3132.3132.3131.85-
May 23, 202433.0633.0633.0633.0632.59-
May 22, 202433.5533.5533.5533.5533.07-
May 21, 202433.7433.7433.7433.7433.26-
May 20, 202433.9433.9433.9433.9433.46-
May 17, 202434.4934.4934.4934.4934.00-
May 16, 202434.3134.3134.3134.3133.82-
May 15, 202434.5834.5834.5834.5834.09-
May 14, 202434.7234.7234.7234.7234.22-
May 13, 202434.6734.6734.6734.6734.18-
May 10, 202434.9634.9634.9634.9634.46-
May 9, 202434.7234.7234.7234.7234.23-
May 8, 202434.1034.1034.1034.1033.62-
May 7, 202434.1934.1934.1934.1933.71-
May 6, 202433.7433.7433.7433.7433.26-
May 3, 202433.2233.2233.2233.2232.75-
May 2, 202430.5130.5130.5130.5130.08-
Apr 30, 202431.3631.3631.3631.3630.92-
Apr 29, 202430.8830.8830.8830.8830.44-