TipRanks
Go Ultimate55% OFF

BorgWarner Inc. Shs Unsponsored Brazilian Depositary Receipt Repr 1 Sh (B1WA34) Historical Prices

BR:B1WA34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026279.45279.45279.45279.45279.45-1.73%10.24
Oct 29, 2026284.38284.38284.38284.38284.38-3.77%10.24
Oct 28, 2026295.513,000.00283.25295.51295.51+0.00%00.00
Oct 27, 2026295.513,000.00283.11295.51295.51+0.00%00.00
Oct 26, 2026295.513,000.00293.59295.51295.51+0.00%00.00
Oct 23, 2026295.51295.51265.67295.51295.51+0.00%00.00
Oct 22, 2026295.51295.51265.46295.51295.51+0.00%00.00
Oct 21, 2026295.51295.51270.24295.51295.51+0.00%00.00
Oct 20, 2026295.51295.80268.99295.51295.51+0.00%00.00
Oct 19, 2026295.51295.51295.51295.51295.51-1.50%10.18
Oct 16, 2026331.64331.64300.00300.00300.00-9.54%40.72
Oct 15, 2026331.65331.65270.70331.65331.65+0.00%00.00
Oct 14, 2026331.65331.65291.90331.65331.65+0.00%00.00
Oct 13, 2026331.65331.65303.60331.65331.65+0.00%00.00
Oct 12, 2026331.65331.65305.66331.65331.65+0.00%00.00
Oct 09, 2026331.65331.65305.66331.65331.65+0.00%00.00
Oct 08, 2026331.65331.65307.83331.65331.65+0.00%00.00
Oct 07, 2026331.65331.65309.76331.65331.65+0.00%00.00
Oct 06, 2026331.65331.65314.70331.65331.65+0.00%00.00
Oct 05, 2026331.65331.65301.44331.65331.65+0.00%00.00
Oct 02, 2026331.65331.65315.84331.65331.65+0.00%00.00
Oct 01, 2026331.65331.65286.16331.65331.65+0.00%00.00
Sep 30, 2026331.65331.65310.72331.65331.65+0.00%00.00
Sep 29, 2026331.65331.65316.48331.65331.65+0.00%00.00
Sep 28, 2026331.65331.65317.12331.65331.65+0.00%00.00
Sep 25, 2026331.65331.65278.59331.65331.65+0.00%00.00
Sep 24, 2026331.65331.65301.63331.65331.65+0.00%00.00
Sep 23, 2026331.65331.65311.24331.65331.65+0.00%00.00
Sep 22, 2026331.65331.65312.32331.65331.65+0.00%00.00
Sep 21, 2026331.65331.65320.76331.65331.65+0.00%00.00
Sep 18, 2026331.65331.65323.40331.65331.65+0.00%00.00
Sep 17, 2026331.65331.65327.36331.65331.65+0.00%00.00
Sep 16, 2026331.65331.65320.64331.65331.65+0.00%00.00
Sep 15, 2026331.65331.65321.42331.65331.65+0.00%00.00
Sep 14, 2026331.65331.65328.78331.65331.65+0.00%00.00
Sep 11, 2026331.65342.38331.65331.65331.65+0.00%00.00
Sep 10, 2026331.65336.27331.65331.65331.65+0.00%00.00
Sep 09, 2026331.65334.90331.65331.65331.65+0.00%00.00
Sep 08, 2026331.65338.80331.65331.65331.65+0.00%00.00
Sep 07, 2026331.65348.50331.65331.65331.65+0.00%00.00
Sep 04, 2026331.65348.50331.65331.65331.65+0.00%00.00
Sep 03, 2026331.65331.65331.65331.65331.65+1.79%301.39
Sep 02, 2026325.83332.97325.83325.83325.83+0.00%00.00
Sep 01, 2026325.42325.83325.42325.83325.83-0.03%100.47
Aug 31, 2026325.92344.00325.92325.92325.92+0.18%00.00
Aug 28, 2026325.92325.92325.92325.92325.34-2.00%100.47
Aug 27, 2026330.00332.58330.00332.58331.98-1.29%120.57
Aug 26, 2026336.94336.94336.94336.94336.34+0.00%00.00
Aug 25, 2026336.94336.94336.94336.94336.34+0.00%00.00
Aug 24, 2026336.94336.94336.94336.94336.34+0.00%00.00