BorgWarner (BGW) Historical Prices

1 Followers

Time Period

Events

DE:BGW historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	45.65	45.65	45.65	45.65	45.65	+8.41%	0	0.00
Nov 09, 2026	43.58	43.58	43.58	43.58	43.58	+3.49%	0	0.00
Nov 06, 2026	42.11	42.11	42.11	42.11	42.11	-5.33%	0	0.00
Nov 05, 2026	44.48	44.48	44.48	44.48	44.48	-2.80%	0	0.00
Nov 04, 2026	45.76	45.76	45.76	45.76	45.76	-0.33%	0	0.00
Nov 03, 2026	45.91	45.91	45.91	45.91	45.91	-0.41%	0	0.00
Nov 02, 2026	46.10	46.10	46.10	46.10	46.10	-2.37%	0	0.00
Oct 30, 2026	47.22	47.22	47.22	47.22	47.22	-5.71%	0	0.00
Oct 29, 2026	50.08	50.08	50.08	50.08	50.08	+0.60%	0	0.00
Oct 28, 2026	49.78	49.78	49.78	49.78	49.78	+1.30%	0	0.00
Oct 27, 2026	49.14	49.14	49.14	49.14	49.14	+0.55%	0	0.00
Oct 26, 2026	48.87	48.87	48.87	48.87	48.87	-0.59%	0	0.00
Oct 23, 2026	49.16	49.16	49.16	49.16	49.16	-2.77%	0	0.00
Oct 22, 2026	50.56	50.56	50.56	50.56	50.56	-2.73%	0	0.00
Oct 21, 2026	51.98	51.98	51.98	51.98	51.98	+0.78%	0	0.00
Oct 20, 2026	51.58	51.58	51.58	51.58	51.58	-0.39%	0	0.00
Oct 19, 2026	51.78	51.78	51.78	51.78	51.78	-0.54%	0	0.00
Oct 16, 2026	52.06	52.06	52.06	52.06	52.06	+0.93%	0	0.00
Oct 15, 2026	51.58	51.58	51.58	51.58	51.58	-4.16%	0	0.00
Oct 14, 2026	53.82	53.82	53.82	53.82	53.82	+0.79%	0	0.00
Oct 13, 2026	53.40	53.40	53.40	53.40	53.40	-2.16%	0	0.00
Oct 12, 2026	54.58	54.58	54.58	54.58	54.58	-0.37%	0	0.00
Oct 09, 2026	54.78	54.78	54.78	54.78	54.78	-1.08%	0	0.00
Oct 08, 2026	55.38	55.38	55.38	55.38	55.38	-1.39%	0	0.00
Oct 07, 2026	56.16	56.16	56.16	56.16	56.16	+0.65%	0	0.00
Oct 06, 2026	54.22	55.80	54.22	55.80	55.80	+3.76%	4	0.39
Oct 05, 2026	53.78	53.78	53.78	53.78	53.78	+0.52%	0	0.00
Oct 02, 2026	53.50	53.50	53.50	53.50	53.50	+0.79%	0	0.00
Oct 01, 2026	53.08	53.08	53.08	53.08	53.08	-0.82%	0	0.00
Sep 30, 2026	53.52	53.52	53.52	53.52	53.52	+0.11%	0	0.00
Sep 29, 2026	53.46	53.46	53.46	53.46	53.46	-0.07%	0	0.00
Sep 28, 2026	53.50	53.50	53.50	53.50	53.50	+4.49%	0	0.00
Sep 25, 2026	51.20	51.20	51.20	51.20	51.20	-3.07%	0	0.00
Sep 24, 2026	52.82	52.82	52.82	52.82	52.82	-0.86%	0	0.00
Sep 23, 2026	53.28	53.28	53.28	53.28	53.28	-3.06%	0	0.00
Sep 22, 2026	54.96	54.96	54.96	54.96	54.96	-0.25%	0	0.00
Sep 21, 2026	55.10	55.10	55.10	55.10	55.10	-0.36%	0	0.00
Sep 18, 2026	55.30	55.30	55.30	55.30	55.30	+2.07%	0	0.00
Sep 17, 2026	54.18	54.18	54.18	54.18	54.18	+0.44%	0	0.00
Sep 16, 2026	53.94	53.94	53.94	53.94	53.94	-2.11%	0	0.00
Sep 15, 2026	55.10	55.10	55.10	55.10	55.10	-3.64%	0	0.00
Sep 14, 2026	57.18	57.18	57.18	57.18	57.18	+1.35%	0	0.00
Sep 11, 2026	56.42	56.42	56.42	56.42	56.42	+0.97%	0	0.00
Sep 10, 2026	55.88	55.88	55.88	55.88	55.88	-1.52%	0	0.00
Sep 09, 2026	56.74	56.74	56.74	56.74	56.74	-1.53%	0	0.00
Sep 08, 2026	57.62	57.62	57.62	57.62	57.62	-0.35%	0	0.00
Sep 07, 2026	57.82	57.82	57.82	57.82	57.82	+2.81%	0	0.00
Sep 04, 2026	56.24	56.24	56.24	56.24	56.24	+0.54%	0	0.00
Sep 03, 2026	55.94	55.94	55.94	55.94	55.94	+2.53%	0	0.00
Sep 02, 2026	54.56	54.56	54.56	54.56	54.56	-0.58%	0	0.00

BorgWarner historical prices

BorgWarner (BGW) Historical Prices

Become an Expert with TipRanks Premium