BorgWarner Inc. Common Stockのデータ

BorgWarner Inc. Common Stockの基本情報

名前 BorgWarner Inc. Common Stock
ティッカー BWA
国 United States
上場年 nan
セクター Capital Goods

BorgWarner Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.38 42.66 44.0 43.78 3874000.0 43.78
2021-02-12 42.85 41.14 42.58 41.99 2690100.0 41.99
2021-02-11 45.75 41.69 45.5 42.84 3961500.0 42.84
2021-02-10 44.36 42.97 43.33 43.69 2805800.0 43.69
2021-02-09 43.32 42.61 43.18 42.91 1469900.0 42.91
2021-02-08 43.67 42.76 43.26 43.44 2440000.0 43.44
2021-02-05 43.32 42.39 43.21 43.1 1861100.0 43.1
2021-02-04 43.3 42.32 43.04 42.71 2035500.0 42.71
2021-02-03 42.79 41.02 41.42 42.7 2344800.0 42.7
2021-02-02 42.54 41.3 42.46 41.34 2003600.0 41.34
2021-02-01 42.52 41.48 42.21 42.08 3116700.0 42.08
2021-01-29 43.54 41.63 42.16 41.99 2735000.0 41.99
2021-01-28 45.05 42.04 44.79 42.41 3088700.0 42.41
2021-01-27 46.48 43.53 43.85 44.9 7918600.0 44.9
2021-01-26 44.7 43.44 44.05 43.96 3178400.0 43.96
2021-01-25 43.59 42.21 42.57 43.51 2194900.0 43.51
2021-01-22 43.45 42.41 43.33 42.8 2198500.0 42.8
2021-01-21 43.9 40.9 40.91 43.6 4586500.0 43.6
2021-01-20 40.92 39.55 40.01 40.88 2263400.0 40.88
2021-01-19 39.54 38.38 38.96 39.3 2374100.0 39.3
2021-01-15 39.35 38.02 39.12 38.6 4638000.0 38.6
2021-01-14 40.6 39.28 40.44 39.6 2819700.0 39.6
2021-01-13 41.4 39.95 41.07 40.15 2246800.0 40.15
2021-01-12 41.84 40.45 40.73 41.17 3152600.0 41.17
2021-01-11 40.41 39.5 39.68 40.18 1294900.0 40.18
2021-01-08 41.14 39.86 40.98 40.29 2059400.0 40.29
2021-01-07 41.38 40.39 40.79 41.1 2259000.0 41.1
2021-01-06 40.42 39.0 39.0 40.17 2736400.0 40.17
2021-01-05 39.23 37.87 37.87 38.96 1693600.0 38.96
2021-01-04 39.14 37.76 38.99 38.06 1838500.0 38.06
2020-12-31 39.31 38.59 39.31 38.64 1211900.0 38.64
2020-12-30 39.27 38.55 38.64 39.19 1475700.0 39.19
2020-12-29 39.55 38.36 39.49 38.55 1078400.0 38.55
2020-12-28 39.74 39.2 39.32 39.24 998600.0 39.24
2020-12-24 39.6 38.64 39.6 38.96 567100.0 38.96
2020-12-23 40.32 39.28 39.5 39.62 1620700.0 39.62
2020-12-22 39.24 38.22 38.56 39.11 2268500.0 39.11
2020-12-21 38.54 37.46 37.94 38.54 2020900.0 38.54
2020-12-18 39.01 38.18 39.0 38.62 5467500.0 38.62
2020-12-17 39.01 38.26 38.58 39.0 2238400.0 39.0
2020-12-16 38.49 37.65 38.04 38.41 2050900.0 38.41
2020-12-15 37.72 36.68 36.87 37.7 2225100.0 37.7
2020-12-14 37.33 36.26 37.15 36.34 3371800.0 36.34
2020-12-11 38.01 36.5 37.92 36.52 3645400.0 36.52
2020-12-10 39.56 38.21 39.56 38.28 2516200.0 38.28
2020-12-09 39.95 39.36 39.46 39.86 2718600.0 39.86
2020-12-08 40.13 39.1 39.28 39.35 3572300.0 39.35
2020-12-07 40.05 38.86 39.79 39.22 2225200.0 39.22
2020-12-04 39.92 38.87 38.87 39.87 2033200.0 39.87
2020-12-03 38.97 38.39 38.75 38.69 1551800.0 38.69
2020-12-02 38.84 38.31 38.42 38.61 1588000.0 38.61
2020-12-01 39.68 38.69 39.63 38.71 2478900.0 38.71
2020-11-30 39.5 38.46 39.29 38.85 4145000.0 38.85
2020-11-27 39.5 38.9 39.12 39.5 862800.0 39.33
2020-11-25 40.27 39.06 40.07 39.11 1468300.0 38.94
2020-11-24 40.55 39.45 39.79 40.47 2373000.0 40.3
2020-11-23 39.17 37.87 37.87 39.06 3321200.0 38.89
2020-11-20 37.76 37.24 37.53 37.56 2004800.0 37.4
2020-11-19 38.55 37.31 38.04 37.71 2322300.0 37.55
2020-11-18 39.07 38.0 38.15 38.36 2437100.0 38.19
2020-11-17 38.6 37.57 38.12 38.0 1881900.0 37.84
2020-11-16 38.75 37.92 38.43 38.74 2109500.0 38.57
2020-11-13 37.9 36.58 36.64 37.66 3398300.0 37.5
2020-11-12 37.86 35.79 37.43 36.27 5023700.0 36.11
2020-11-11 39.35 38.16 39.19 38.56 1685100.0 38.39
2020-11-10 39.2 37.96 38.51 38.8 3407700.0 38.63
2020-11-09 39.4 37.74 38.33 37.99 2913000.0 37.83
2020-11-06 37.52 36.23 37.26 36.43 2832000.0 36.27
2020-11-05 37.26 36.3 36.3 37.02 2631700.0 36.86
2020-11-04 36.37 35.2 35.85 35.84 2615200.0 35.69
2020-11-03 37.06 36.01 36.21 36.34 3418100.0 36.18
2020-11-02 36.27 35.32 35.32 35.6 2930700.0 35.45
2020-10-30 35.71 34.3 35.43 34.98 2994800.0 34.83
2020-10-29 36.91 34.95 36.88 35.44 5028500.0 35.29
2020-10-28 37.02 36.08 36.5 36.65 2871700.0 36.49
2020-10-27 38.43 37.34 38.34 37.54 3063700.0 37.38
2020-10-26 39.31 37.9 39.15 38.48 3113800.0 38.31
2020-10-23 41.13 39.66 40.67 39.75 2351000.0 39.58
2020-10-22 40.25 39.15 39.19 40.19 4008700.0 40.02
2020-10-21 39.96 39.31 39.31 39.62 3405100.0 39.45
2020-10-20 39.91 39.04 39.44 39.29 3247700.0 39.12
2020-10-19 39.07 38.31 38.75 38.66 3352500.0 38.49
2020-10-16 39.72 38.62 39.53 38.69 1909800.0 38.52
2020-10-15 39.24 37.73 38.01 39.21 2202900.0 39.04
2020-10-14 39.59 38.54 39.38 38.56 2522200.0 38.39
2020-10-13 39.83 38.86 39.26 38.95 2134300.0 38.78
2020-10-12 40.64 39.27 40.0 39.42 1870500.0 39.25
2020-10-09 40.92 39.57 40.25 39.62 3263900.0 39.45
2020-10-08 42.24 39.86 42.0 40.09 4120000.0 39.92
2020-10-07 41.94 40.46 40.59 41.54 3384300.0 41.36
2020-10-06 41.76 39.91 41.39 39.94 12487500.0 39.77
2020-10-05 41.34 39.34 39.67 40.88 4653300.0 40.7
2020-10-02 39.49 37.42 38.59 39.2 4556200.0 39.03
2020-10-01 39.95 39.09 39.27 39.54 6720900.0 39.37
2020-09-30 39.06 38.09 38.33 38.74 4094400.0 38.57
2020-09-29 38.47 37.94 38.07 38.03 1662700.0 37.87
2020-09-28 38.3 37.52 37.79 38.01 3221600.0 37.85
2020-09-25 37.06 36.34 36.81 36.81 1592000.0 36.65
2020-09-24 37.7 36.74 37.31 37.03 2231000.0 36.87
2020-09-23 38.19 37.39 37.62 37.4 2092400.0 37.24
2020-09-22 37.73 37.01 37.45 37.41 2257400.0 37.25
2020-09-21 38.64 37.11 38.41 37.41 2671200.0 37.25
2020-09-18 39.77 38.77 39.59 39.0 3488100.0 38.83
2020-09-17 40.19 38.9 39.25 39.58 3802200.0 39.41
2020-09-16 42.09 39.48 42.06 39.56 4772400.0 39.39
2020-09-15 43.22 42.26 43.0 42.27 2094700.0 42.09
2020-09-14 42.89 42.33 42.69 42.82 3063000.0 42.64
2020-09-11 42.58 41.65 41.78 42.37 2666900.0 42.19
2020-09-10 43.17 41.63 42.94 41.66 2064500.0 41.48
2020-09-09 42.51 41.91 42.0 42.29 1923000.0 42.11
2020-09-08 42.78 40.94 41.51 41.61 2653400.0 41.43
2020-09-04 43.09 41.6 42.76 42.07 2322900.0 41.89
2020-09-03 43.12 41.69 42.85 42.2 2933000.0 42.02
2020-09-02 43.05 41.75 41.86 42.93 2950400.0 42.75
2020-09-01 41.69 40.04 40.43 41.58 2673800.0 41.4
2020-08-31 41.52 40.59 41.52 40.59 3361200.0 40.42
2020-08-28 41.53 40.67 40.89 41.43 2252900.0 41.08
2020-08-27 41.87 40.67 41.87 40.76 3536100.0 40.42
2020-08-26 41.6 40.66 40.96 41.53 3214700.0 41.18
2020-08-25 41.69 40.62 41.57 41.0 2186400.0 40.66
2020-08-24 41.57 40.55 40.95 41.38 1954200.0 41.03
2020-08-21 40.79 40.17 40.33 40.59 1484000.0 40.25
2020-08-20 40.96 40.31 40.46 40.66 2492200.0 40.32
2020-08-19 41.62 40.87 41.32 41.01 2227500.0 40.67
2020-08-18 41.94 41.13 41.53 41.21 1430200.0 40.86
2020-08-17 42.32 41.4 42.09 41.59 1936800.0 41.24
2020-08-14 41.9 40.8 40.93 41.79 2737800.0 41.44
2020-08-13 41.71 40.96 41.26 40.96 1598800.0 40.62
2020-08-12 42.42 41.27 42.14 41.51 3282900.0 41.16
2020-08-11 42.4 41.3 41.42 41.74 3155600.0 41.39
2020-08-10 40.59 39.2 39.21 40.49 3065900.0 40.15
2020-08-07 39.0 38.05 38.26 38.91 2201100.0 38.58
2020-08-06 39.04 38.08 38.49 38.68 3684400.0 38.36
2020-08-05 39.08 37.1 37.34 38.72 5347800.0 38.4
2020-08-04 37.26 36.55 37.21 37.16 4742800.0 36.85
2020-08-03 37.15 36.67 36.86 36.93 2186400.0 36.62
2020-07-31 37.19 36.07 37.01 36.6 3299400.0 36.29
2020-07-30 38.28 37.11 38.16 37.11 2265300.0 36.8
2020-07-29 38.95 38.3 38.6 38.92 1906000.0 38.59
2020-07-28 39.18 38.48 38.83 38.5 2233000.0 38.18
2020-07-27 39.05 38.0 38.46 38.98 1388100.0 38.65
2020-07-24 38.69 38.03 38.4 38.36 1427600.0 38.04
2020-07-23 39.01 38.0 38.54 38.73 3269800.0 38.41
2020-07-22 38.54 37.44 37.55 38.31 1687500.0 37.99
2020-07-21 38.4 37.63 38.19 37.7 3139300.0 37.38
2020-07-20 38.02 37.34 37.36 37.77 3128100.0 37.45
2020-07-17 38.03 37.12 37.99 37.49 4694400.0 37.18
2020-07-16 38.06 36.93 37.15 37.77 2303500.0 37.45
2020-07-15 37.83 36.01 37.0 37.56 2891400.0 37.24
2020-07-14 36.31 35.01 35.37 36.28 2022000.0 35.98
2020-07-13 36.2 35.11 36.0 35.25 2891800.0 34.95
2020-07-10 35.51 34.39 34.55 35.51 2332500.0 35.21
2020-07-09 35.14 33.74 35.14 34.4 1653300.0 34.11
2020-07-08 35.3 34.57 34.81 34.93 1947400.0 34.64
2020-07-07 35.37 34.87 35.01 35.04 2129600.0 34.75
2020-07-06 36.15 34.8 36.0 35.35 2171300.0 35.05
2020-07-02 35.96 34.78 35.21 35.19 2545900.0 34.89
2020-07-01 35.68 34.04 35.29 34.24 2593300.0 33.95
2020-06-30 35.62 34.42 34.79 35.3 2938800.0 35.0
2020-06-29 35.14 33.45 33.64 35.08 2494600.0 34.79
2020-06-26 33.48 32.74 33.46 33.23 3111500.0 32.95
2020-06-25 33.59 32.32 32.89 33.5 2321800.0 33.22
2020-06-24 35.0 33.08 35.0 33.18 2242100.0 32.9
2020-06-23 35.66 34.39 34.97 35.42 4147300.0 35.12
2020-06-22 34.6 33.63 34.13 34.28 2392800.0 33.99
2020-06-19 34.59 33.38 34.1 34.24 5361900.0 33.95
2020-06-18 33.76 32.6 32.87 33.25 2584500.0 32.97
2020-06-17 34.49 33.11 33.61 33.34 2855400.0 33.06
2020-06-16 35.24 33.26 35.18 33.6 5756600.0 33.32
2020-06-15 33.93 31.87 32.24 33.86 2575300.0 33.58
2020-06-12 34.5 32.68 34.44 33.55 3084000.0 33.27
2020-06-11 34.28 32.4 33.64 32.66 3323200.0 32.39
2020-06-10 36.6 35.38 36.59 35.57 3069200.0 35.27
2020-06-09 37.21 36.04 36.48 36.65 3044100.0 36.34
2020-06-08 38.1 37.28 37.81 37.52 2944600.0 37.21
2020-06-05 37.74 36.38 37.1 37.29 5171700.0 36.98
2020-06-04 34.97 33.66 33.98 34.97 3548700.0 34.68
2020-06-03 35.33 34.22 34.63 34.33 4236000.0 34.04
2020-06-02 34.01 32.98 33.75 33.94 3813300.0 33.66
2020-06-01 33.87 32.13 32.42 33.26 2985900.0 32.98
2020-05-29 32.24 31.04 31.58 32.15 4547300.0 31.88
2020-05-28 32.91 31.71 32.81 32.1 4094700.0 31.66
2020-05-27 32.7 31.59 32.35 32.54 5024000.0 32.1
2020-05-26 31.83 31.07 31.24 31.52 4117100.0 31.09
2020-05-22 30.22 29.15 30.17 29.84 3759500.0 29.43
2020-05-21 30.18 29.29 29.71 29.9 2794000.0 29.49
2020-05-20 30.01 29.32 29.57 29.75 3517100.0 29.34
2020-05-19 29.89 28.88 29.47 28.89 3253800.0 28.5
2020-05-18 29.84 28.8 29.1 29.54 2355000.0 29.14
2020-05-15 27.93 27.22 27.43 27.77 3626200.0 27.39
2020-05-14 27.83 25.17 25.48 27.81 6106700.0 27.43
2020-05-13 28.17 25.95 28.07 26.34 3866000.0 25.98
2020-05-12 29.74 28.21 29.5 28.22 2980100.0 27.84
2020-05-11 29.51 28.35 28.95 29.26 5458000.0 28.86
2020-05-08 29.5 28.39 28.54 29.39 3957200.0 28.99
2020-05-07 29.61 27.73 28.84 27.84 4936200.0 27.46
2020-05-06 28.65 27.15 28.65 28.07 9996100.0 27.69
2020-05-05 28.11 26.89 27.65 26.96 2627000.0 26.59
2020-05-04 27.28 26.38 26.66 27.02 2580300.0 26.65
2020-05-01 27.96 26.69 27.83 27.16 2448500.0 26.79
2020-04-30 29.27 28.43 29.19 28.57 3390700.0 28.18
2020-04-29 30.15 29.17 29.39 29.67 2243900.0 29.27
2020-04-28 29.31 28.23 29.06 28.55 2548400.0 28.16
2020-04-27 28.31 26.91 27.2 28.06 3104500.0 27.68
2020-04-24 27.32 26.29 27.32 27.08 2519200.0 26.71
2020-04-23 27.11 25.67 25.77 26.65 2859200.0 26.29
2020-04-22 26.39 25.28 26.11 25.65 2426900.0 25.3
2020-04-21 25.69 24.27 24.55 25.51 2277900.0 25.16
2020-04-20 26.62 25.46 26.09 25.52 2923700.0 25.17
2020-04-17 28.05 26.64 27.33 26.98 3917300.0 26.61
2020-04-16 26.59 25.48 26.24 26.05 3187700.0 25.69
2020-04-15 26.64 25.45 25.61 26.47 2523600.0 26.11
2020-04-14 27.29 26.25 26.31 27.19 3187700.0 26.82
2020-04-13 26.48 24.5 26.06 26.16 2230800.0 25.8
2020-04-09 27.1 25.56 26.24 25.74 4216500.0 25.39
2020-04-08 25.86 24.49 25.1 25.53 3005000.0 25.18
2020-04-07 26.57 24.46 26.26 24.67 3162100.0 24.33
2020-04-06 24.94 21.93 22.56 24.73 4132700.0 24.39
2020-04-03 22.7 21.15 22.4 21.29 4128800.0 21.0
2020-04-02 23.49 21.8 22.35 22.28 4104300.0 21.98
2020-04-01 23.62 22.45 23.07 22.66 4577100.0 22.35
2020-03-31 26.73 24.25 25.58 24.37 7920600.0 24.04
2020-03-30 24.74 22.61 23.4 24.58 3811000.0 24.24
2020-03-27 24.18 22.51 23.59 23.7 3271700.0 23.38
2020-03-26 25.05 23.13 23.92 24.94 4196500.0 24.6
2020-03-25 24.68 21.19 23.48 23.72 5211600.0 23.4
2020-03-24 23.57 21.22 22.86 22.79 4834700.0 22.48
2020-03-23 21.69 19.58 20.44 21.15 3872600.0 20.86
2020-03-20 22.51 19.53 21.41 20.5 4303000.0 20.22
2020-03-19 22.08 18.26 18.96 21.01 4971800.0 20.72
2020-03-18 21.88 17.0 20.84 19.73 3967600.0 19.46
2020-03-17 23.71 20.7 23.37 22.29 5951600.0 21.99
2020-03-16 24.59 22.76 23.36 23.05 4210800.0 22.74
2020-03-13 26.38 23.72 25.7 25.66 4991100.0 25.31
2020-03-12 27.8 23.25 24.43 24.62 4710900.0 24.28
2020-03-11 27.39 26.21 27.06 26.79 5441500.0 26.42
2020-03-10 27.8 26.22 27.23 27.79 5597200.0 27.41
2020-03-09 27.9 26.03 27.16 26.05 4257200.0 25.69
2020-03-06 29.67 28.52 29.0 28.87 5598800.0 28.48
2020-03-05 30.77 29.57 30.59 29.9 3744900.0 29.49
2020-03-04 31.63 30.42 31.58 31.54 4169100.0 31.11
2020-03-03 32.64 30.78 32.05 31.24 5201000.0 30.81
2020-03-02 32.33 30.89 31.5 32.33 4148200.0 31.89
2020-02-28 31.63 29.42 29.48 31.6 6634200.0 31.17
2020-02-27 31.38 28.98 29.66 30.59 6592900.0 30.01
2020-02-26 31.73 30.17 31.22 30.21 3492500.0 29.63
2020-02-25 32.44 30.76 32.25 30.77 6578600.0 30.18
2020-02-24 32.85 31.81 32.79 32.16 5983200.0 31.55
2020-02-21 35.08 33.9 35.05 33.98 2478900.0 33.33
2020-02-20 35.4 34.55 34.62 35.15 2623700.0 34.48
2020-02-19 34.92 34.22 34.27 34.79 3027700.0 34.12
2020-02-18 34.81 33.95 34.16 34.34 3506000.0 33.68