BorgWarner Inc (B1WA34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 4.4 | 2.41069471839 | 182.52 | 186.92 | 182.52 | 30 | 183.446 | DR |
| 12 | 10.88 | 6.18041354238 | 176.04 | 186.92 | 176.04 | 28 | 180.01392857 | DR |
| 26 | 15.62 | 9.11850554583 | 171.3 | 186.92 | 147.3 | 69 | 162.40010638 | DR |
| 52 | -52.88 | -22.0517097581 | 239.8 | 239.8 | 147.3 | 35 | 168.82941621 | DR |
| 156 | -54.27 | -22.5009328745 | 241.19 | 284.8 | 147.3 | 177 | 227.79051125 | DR |
| 260 | 44.41 | 31.1627254228 | 142.51 | 284.8 | 99.81 | 169 | 222.41372345 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351000 | 186.92 | 0 | 0.00 | 186.92 | 186.92 | 186.92 | 0 |
| 1719264600 | 186.92 | 0 | 0.00 | 186.92 | 186.92 | 186.92 | 0 |
| 1719005400 | 186.92 | 0 | 0.00 | 186.92 | 186.92 | 186.92 | 0 |
| 1718919000 | 186.92 | 0 | 0.00 | 186.92 | 186.92 | 186.92 | 0 |
| 1718832600 | 186.92 | 0 | 0.00 | 186.92 | 186.92 | 186.92 | 0 |
| 1718746200 | 186.92 | 0 | 0.00 | 186.92 | 186.92 | 186.92 | 0 |
| 1718659800 | 186.92 | 0 | 0.00 | 186.92 | 186.92 | 186.92 | 0 |
| 1718400600 | 186.92 | 0 | 0.00 | 186.92 | 186.92 | 186.92 | 0 |
| 1718314200 | 186.92 | 0 | 0.00 | 186.92 | 186.92 | 186.92 | 0 |
| 1718227800 | 186.92 | 0 | 0.00 | 186.92 | 186.92 | 186.92 | 0 |
| 1718141400 | 186.92 | 0 | 0.00 | 186.92 | 186.92 | 186.92 | 0 |
| 1718055000 | 186.92 | 0 | 0.00 | 186.92 | 186.92 | 186.92 | 0 |
| 1717795800 | 186.92 | 0 | 0.00 | 186.92 | 186.92 | 186.92 | 0 |
| 1717709400 | 186.92 | 0 | 0.00 | 186.92 | 186.92 | 186.92 | 0 |
| 1717623000 | 186.92 | 0 | 0.00 | 186.92 | 186.92 | 186.92 | 0 |
| 1717536600 | 186.92 | 0 | 0.00 | 186.92 | 186.92 | 186.92 | 0 |
| 1717450200 | 186.92 | 3.86 | 2.11 | 186.4 | 186.92 | 186.4 | 6 |
| 1717190940 | 183.06 | 0 | 0.00 | 183.06 | 183.06 | 183.06 | 0 |
| 1717018140 | 183.06 | 0 | 0.00 | 183.06 | 183.06 | 183.06 | 0 |
| 1716931740 | 183.06 | 6.3 | 3.56 | 182.52 | 183.24 | 182.52 | 54 |
| 1716845340 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1716586140 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1716499740 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1716413340 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1716326940 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1716240540 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1715981340 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1715894940 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1715808540 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1715722140 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1715635740 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1715376540 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1715290140 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1715203740 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1715117340 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1715030940 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1714771740 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1714685340 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1714512540 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1714426140 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1714166940 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1714080540 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1713994140 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1713907740 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1713821340 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1713562140 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1713475740 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1713389340 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1713302940 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1713216540 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1712957340 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1712870940 | 176.76 | 0 | 0.00 | 176.76 | 176.76 | 176.76 | 0 |
| 1712784540 | 176.76 | 0.72 | 0.41 | 176.76 | 176.76 | 176.76 | 1 |
| 1712698200 | 176.04 | 0 | 0.00 | 176.04 | 176.04 | 176.04 | 0 |
| 1712611800 | 176.04 | 0 | 0.00 | 176.04 | 176.04 | 176.04 | 0 |
| 1712352600 | 176.04 | 0 | 0.00 | 176.04 | 176.04 | 176.04 | 0 |
| 1712266200 | 176.04 | 0 | 0.00 | 176.04 | 176.04 | 176.04 | 0 |
| 1712179800 | 176.04 | 0 | 0.00 | 176.04 | 176.04 | 176.04 | 0 |
| 1712093400 | 176.04 | 10.69 | 6.47 | 176.04 | 176.04 | 176.04 | 51 |
| 1711976400 | 165.35 | 0 | 0.00 | 165.35 | 165.35 | 165.35 | 0 |
| 1711630800 | 165.35 | 0 | 0.00 | 165.35 | 165.35 | 165.35 | 0 |
| 1711544400 | 165.35 | 0 | 0.00 | 165.35 | 165.35 | 165.35 | 0 |
| 1711458000 | 165.35 | 0 | 0.00 | 165.35 | 165.35 | 165.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
