BorgWarner Inc. (0HOU.L) LSE

43.87

+0.9453(+2.20%)

Updated at October 21 03:57PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 21, 202542.6643.8743.8743.8742.66868
October 20, 202542.7142.9242.9242.9642.67442
October 17, 202542.4842.4842.4842.5142.2485
October 16, 202542.0742.642.642.642.07133
October 15, 20254242.242.242.3141.95396
October 14, 202540.541.9141.9141.9140.5297
October 13, 202541.3841.5241.5241.6441.21173
October 10, 202541.441.3441.3442.141.258
October 09, 202542.4341.4641.4642.4341.42360
October 08, 202542.7443.0843.0843.0942.7487
October 07, 202542.6942.2642.2642.8541.851,080
October 06, 202544.7744.7444.8344.944.74912
October 03, 202544.7244.7244.7244.8244.23445
October 02, 202544.2844.1644.1644.4644.1691
October 01, 202543.8344.2644.2644.2643.8367
September 30, 202543.7943.6343.6344.0543.6362
September 29, 202544.0743.7543.7544.4443.7555
September 26, 202543.5443.8343.8343.8343.4560
September 25, 202543.0143.1643.1643.1643.0128
September 24, 202543.5143.2543.2543.7243.2536
September 23, 202543.644.0344.0344.0343.6176
September 22, 202544.0644.144.144.3643.82302
September 19, 202544.5644.0744.0744.5643.95566
September 18, 202543.9344.2744.2744.2743.9361
September 17, 202543.5244.5344.5344.5343.52259
September 16, 202543.9443.5843.5843.9443.29247
September 15, 202543.8943.9743.9744.0443.7367
September 12, 202544.0943.6143.6144.1543.614,824
September 11, 202543.2344.0644.0644.0643.12348
September 10, 202543.0742.9742.9743.242.92514
September 09, 202544.2443.6243.7344.4743.61389
September 08, 202543.5743.5343.5343.9243.53130
September 05, 202543.8843.8643.8644.3143.7613
September 04, 202542.9743.5443.4743.5442.85302
September 03, 202543.0542.9342.9343.5942.93435
September 02, 202541.8942.342.342.4741.89554
August 29, 202543.142.9842.8143.2642.56235
August 28, 202543.3942.742.5343.842.7101
August 27, 202543.0743.5443.3743.8343.0727,958
August 26, 202543.2343.6943.5243.7743.23142
August 22, 202542.5242.8742.743.0441.83336
August 21, 202541.9741.9141.7441.9741.67509
August 20, 202541.842.1341.9642.1741.71571
August 19, 202542.2242.4242.2542.4241.66395
August 18, 202541.442.0142.0142.0141.372,751
August 15, 202541.4741.5341.5341.741.17385
August 14, 202540.5541.2341.2341.340.55938
August 13, 202540.2541.2341.2341.2340.07381
August 12, 202538.639.7639.764038.6347
August 11, 202538.738.538.538.7338.4751
August 08, 202538.2938.2938.2938.5138.14166
August 07, 202538.1537.8537.8538.3637.85113
August 06, 202538.0838.0838.0838.2837.9373
August 05, 202538.4438.1538.1538.4437.75206
August 04, 202537.5837.6237.6238.0237.46358
August 01, 202536.4836.4336.4337.1936.16422
July 31, 202536.5736.5136.5136.9334.59735
July 30, 202535.2334.934.935.2334.966
July 29, 202535.9735.1135.1136.0435.11889
July 28, 202535.6835.6635.663635.6212