BorgWarner

BWA
🏛️ usa →
43.96
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 43.29 43.29 43.29 43.29 22.2K
09:31 43.20 43.20 43.16 43.16 3.3K
09:33 43.16 43.16 43.16 43.16 0.4K
09:34 43.16 43.16 43.16 43.16 0.3K
09:35 43.16 43.18 43.08 43.18 4.5K
09:36 43.18 43.18 43.17 43.17 0.9K
09:37 43.17 43.17 43.15 43.15 2.7K
09:38 43.15 43.15 43.15 43.15 0.6K
09:39 43.09 43.09 43.07 43.07 5.6K
09:40 43.07 43.07 43.05 43.05 1.6K
09:41 43.01 43.05 43.01 43.05 8.0K
09:42 43.11 43.11 43.06 43.05 1.4K
09:43 43.04 43.05 42.97 42.99 7.7K
09:44 42.97 43.02 42.97 43.02 2.6K
09:45 42.98 42.98 42.98 42.98 3.1K
09:46 42.98 42.98 42.96 42.96 1.0K
09:47 42.95 42.99 42.95 42.99 1.7K
09:48 42.98 42.98 42.98 42.98 0.1K
09:49 43.03 43.04 42.97 42.97 6.3K
09:50 42.97 42.99 42.96 42.99 1.8K
09:51 43.05 43.05 43.05 43.05 1.1K
09:52 42.99 42.99 42.98 42.98 3.4K
09:53 42.99 43.02 42.99 43.00 0.8K
09:54 43.01 43.01 43.01 43.01 2.2K
09:56 43.00 43.00 43.00 43.00 0.4K
09:57 43.01 43.01 43.01 43.01 0.5K
09:58 43.01 43.01 43.01 43.01 0.7K
09:59 43.01 43.01 43.01 43.01 0.6K
10:00 43.07 43.07 43.06 43.06 2.0K
10:01 43.11 43.17 43.11 43.17 2.4K
10:02 43.18 43.18 43.18 43.18 1.3K
10:03 43.14 43.14 43.13 43.13 2.1K
10:04 43.15 43.20 43.15 43.20 1.4K
10:05 43.19 43.22 43.19 43.22 0.7K
10:06 43.28 43.28 43.25 43.27 2.9K
10:07 43.27 43.29 43.27 43.29 1.6K
10:09 43.30 43.32 43.30 43.31 2.6K
10:10 43.33 43.39 43.33 43.39 3.3K
10:11 43.42 43.43 43.42 43.43 0.7K
10:12 43.41 43.41 43.41 43.41 6.3K
10:13 43.44 43.44 43.44 43.44 0.6K
10:14 43.46 43.46 43.46 43.46 0.7K
10:15 43.48 43.48 43.46 43.46 2.5K
10:16 43.47 43.49 43.47 43.49 3.1K
10:17 43.49 43.49 43.46 43.48 4.1K
10:18 43.46 43.46 43.45 43.45 0.7K
10:19 43.49 43.50 43.49 43.50 1.1K
10:20 43.51 43.51 43.51 43.51 1.8K
10:22 43.51 43.51 43.51 43.51 1.1K
10:23 43.51 43.51 43.49 43.50 1.6K
10:24 43.50 43.51 43.50 43.51 1.4K
10:25 43.49 43.49 43.48 43.48 5.8K
10:26 43.50 43.50 43.48 43.48 1.1K
10:27 43.48 43.49 43.48 43.48 2.8K
10:28 43.48 43.48 43.48 43.48 1.3K
10:29 43.45 43.46 43.45 43.46 1.1K
10:30 43.46 43.46 43.42 43.42 4.1K
10:31 43.40 43.42 43.40 43.42 3.9K
10:32 43.43 43.45 43.43 43.45 1.7K
10:33 43.43 43.43 43.42 43.42 1.9K
10:34 43.44 43.44 43.44 43.44 0.9K
10:35 43.42 43.43 43.42 43.43 1.2K
10:36 43.43 43.43 43.42 43.42 1.5K
10:37 43.43 43.43 43.42 43.42 1.7K
10:38 43.44 43.46 43.44 43.46 3.2K
10:39 43.46 43.46 43.46 43.46 0.5K
10:40 43.45 43.45 43.42 43.42 3.0K
10:41 43.41 43.42 43.41 43.42 0.4K
10:42 43.43 43.43 43.43 43.43 1.1K
10:43 43.42 43.45 43.42 43.45 2.9K
10:44 43.45 43.47 43.45 43.47 2.2K
10:45 43.46 43.46 43.46 43.46 1.9K
10:46 43.42 43.42 43.42 43.42 0.9K
10:47 43.38 43.39 43.38 43.39 1.1K
10:48 43.40 43.40 43.39 43.39 1.4K
10:49 43.43 43.43 43.43 43.43 0.8K
10:50 43.40 43.40 43.37 43.37 4.9K
10:51 43.36 43.36 43.33 43.33 1.6K
10:52 43.36 43.37 43.36 43.37 1.1K
10:53 43.37 43.37 43.37 43.37 1.0K
10:54 43.39 43.39 43.36 43.36 3.4K
10:55 43.36 43.36 43.36 43.36 0.6K
10:56 43.36 43.38 43.36 43.38 0.7K
10:57 43.39 43.39 43.39 43.39 2.4K
10:58 43.40 43.40 43.40 43.40 0.7K
10:59 43.39 43.39 43.37 43.37 3.1K
11:00 43.36 43.39 43.36 43.39 3.1K
11:01 43.37 43.39 43.37 43.39 3.0K
11:02 43.40 43.42 43.39 43.39 2.6K
11:03 43.39 43.39 43.39 43.39 0.4K
11:04 43.37 43.37 43.36 43.36 4.3K
11:05 43.36 43.40 43.36 43.40 2.9K
11:06 43.36 43.36 43.36 43.36 0.1K
11:07 43.36 43.36 43.34 43.34 1.1K
11:08 43.33 43.33 43.33 43.33 1.7K
11:09 43.32 43.34 43.32 43.32 2.5K
11:10 43.32 43.32 43.30 43.30 3.2K
11:11 43.31 43.31 43.31 43.31 2.5K
11:12 43.28 43.32 43.28 43.32 2.6K
11:14 43.34 43.35 43.34 43.35 0.6K
11:15 43.36 43.36 43.36 43.36 0.8K
11:16 43.34 43.34 43.34 43.34 2.1K
11:17 43.35 43.35 43.35 43.35 0.5K
11:18 43.38 43.38 43.35 43.36 7.3K
11:19 43.37 43.37 43.35 43.35 6.5K
11:20 43.34 43.36 43.34 43.36 1.7K
11:21 43.33 43.33 43.31 43.31 1.9K
11:22 43.30 43.30 43.27 43.27 2.4K
11:24 43.25 43.26 43.24 43.24 3.5K
11:26 43.23 43.23 43.22 43.22 1.5K
11:27 43.21 43.21 43.21 43.21 1.4K
11:29 43.22 43.25 43.22 43.25 2.7K
11:30 43.26 43.26 43.25 43.25 2.1K
11:31 43.25 43.25 43.25 43.25 1.8K
11:32 43.27 43.27 43.27 43.27 2.2K
11:34 43.28 43.29 43.28 43.29 0.8K
11:35 43.32 43.32 43.32 43.32 1.9K
11:37 43.34 43.36 43.34 43.35 1.6K
11:38 43.34 43.34 43.33 43.34 1.3K
11:39 43.34 43.39 43.34 43.39 2.6K
11:40 43.39 43.39 43.38 43.38 1.1K
11:41 43.42 43.42 43.39 43.39 1.4K
11:42 43.40 43.41 43.40 43.41 2.6K
11:44 43.44 43.44 43.44 43.44 1.9K
11:46 43.42 43.42 43.41 43.41 2.1K
11:48 43.45 43.45 43.45 43.45 0.2K
11:49 43.43 43.43 43.43 43.43 1.8K
11:50 43.41 43.41 43.41 43.41 0.6K
11:52 43.42 43.42 43.40 43.40 1.3K
11:54 43.40 43.40 43.40 43.40 0.8K
11:55 43.41 43.41 43.41 43.41 1.5K
11:57 43.39 43.40 43.39 43.40 0.7K
11:58 43.39 43.39 43.39 43.39 1.1K
12:00 43.40 43.40 43.39 43.40 1.2K
12:01 43.40 43.40 43.39 43.40 1.7K
12:02 43.39 43.39 43.38 43.38 2.1K
12:03 43.38 43.38 43.38 43.38 2.4K
12:05 43.37 43.37 43.37 43.37 0.5K
12:06 43.36 43.36 43.36 43.36 1.2K
12:07 43.34 43.34 43.33 43.33 1.8K
12:09 43.35 43.35 43.35 43.35 0.9K
12:10 43.34 43.34 43.34 43.34 1.3K
12:11 43.32 43.33 43.32 43.33 0.7K
12:12 43.31 43.31 43.30 43.30 0.9K
12:13 43.30 43.30 43.30 43.30 0.4K
12:14 43.29 43.29 43.29 43.29 0.1K
12:15 43.30 43.31 43.30 43.31 2.8K
12:16 43.34 43.34 43.34 43.34 1.7K
12:20 43.29 43.29 43.29 43.29 0.9K
12:21 43.30 43.32 43.30 43.31 2.9K
12:22 43.28 43.28 43.28 43.28 0.6K
12:23 43.27 43.27 43.27 43.27 1.1K
12:25 43.29 43.30 43.29 43.30 2.8K
12:26 43.28 43.28 43.28 43.28 0.9K
12:27 43.30 43.30 43.29 43.30 2.3K
12:28 43.30 43.30 43.30 43.30 2.1K
12:29 43.30 43.30 43.30 43.30 1.3K
12:30 43.33 43.33 43.33 43.33 1.3K
12:32 43.34 43.34 43.34 43.34 0.5K
12:33 43.36 43.36 43.36 43.36 0.5K
12:35 43.35 43.35 43.34 43.34 0.6K
12:36 43.34 43.34 43.32 43.32 1.9K
12:37 43.32 43.33 43.32 43.33 1.2K
12:38 43.33 43.33 43.33 43.33 2.2K
12:40 43.33 43.33 43.32 43.32 2.8K
12:41 43.32 43.32 43.32 43.32 0.2K
12:42 43.34 43.34 43.34 43.34 2.2K
12:45 43.31 43.32 43.31 43.32 3.2K
12:46 43.31 43.32 43.31 43.32 0.8K
12:47 43.32 43.32 43.32 43.32 1.1K
12:48 43.34 43.35 43.34 43.35 2.1K
12:49 43.33 43.33 43.33 43.33 2.2K
12:50 43.33 43.33 43.33 43.33 0.3K
12:51 43.31 43.31 43.31 43.31 7.5K
12:53 43.33 43.33 43.33 43.33 0.7K
12:54 43.33 43.33 43.32 43.32 2.0K
12:55 43.32 43.33 43.32 43.33 1.4K
12:56 43.35 43.35 43.34 43.34 0.8K
12:57 43.36 43.36 43.36 43.36 1.7K
13:00 43.31 43.31 43.31 43.31 5.0K
13:02 43.35 43.35 43.35 43.35 0.6K
13:04 43.32 43.32 43.32 43.32 2.5K
13:07 43.34 43.34 43.34 43.34 0.8K
13:08 43.34 43.36 43.34 43.36 0.9K
13:09 43.35 43.35 43.34 43.34 1.5K
13:10 43.34 43.34 43.33 43.33 1.3K
13:11 43.33 43.33 43.33 43.33 0.9K
13:12 43.33 43.33 43.33 43.33 0.9K
13:13 43.34 43.37 43.34 43.37 2.2K
13:14 43.35 43.38 43.35 43.37 3.8K
13:15 43.35 43.35 43.35 43.35 0.8K
13:16 43.34 43.34 43.34 43.34 1.7K
13:17 43.37 43.37 43.37 43.37 4.0K
13:21 43.33 43.34 43.32 43.32 4.7K
13:22 43.32 43.32 43.32 43.32 0.1K
13:23 43.31 43.31 43.31 43.31 1.4K
13:24 43.30 43.30 43.29 43.29 4.4K
13:25 43.31 43.33 43.31 43.33 3.0K
13:26 43.33 43.33 43.32 43.32 1.2K
13:27 43.34 43.34 43.34 43.34 0.4K
13:28 43.33 43.33 43.32 43.33 1.9K
13:29 43.33 43.34 43.33 43.34 0.7K
13:30 43.34 43.35 43.34 43.35 1.5K
13:31 43.34 43.34 43.34 43.34 1.0K
13:33 43.33 43.33 43.32 43.32 2.4K
13:34 43.34 43.34 43.34 43.34 0.3K
13:35 43.33 43.33 43.33 43.33 0.2K
13:36 43.34 43.34 43.34 43.34 0.8K
13:37 43.34 43.34 43.34 43.34 0.3K
13:38 43.35 43.35 43.35 43.35 1.3K
13:39 43.37 43.37 43.37 43.37 0.4K
13:40 43.34 43.34 43.34 43.34 3.1K
13:41 43.33 43.33 43.33 43.33 1.3K
13:42 43.33 43.33 43.31 43.31 2.0K
13:43 43.31 43.31 43.31 43.31 1.2K
13:44 43.33 43.33 43.33 43.33 2.1K
13:45 43.34 43.34 43.34 43.34 1.5K
13:46 43.31 43.31 43.31 43.31 0.7K
13:47 43.31 43.31 43.29 43.29 5.2K
13:48 43.29 43.29 43.29 43.29 1.6K
13:49 43.29 43.29 43.28 43.28 4.9K
13:50 43.27 43.27 43.27 43.27 2.3K
13:52 43.27 43.27 43.27 43.27 1.3K
13:53 43.28 43.28 43.28 43.28 1.1K
13:54 43.28 43.28 43.28 43.28 0.3K
13:55 43.27 43.27 43.27 43.27 3.8K
13:56 43.27 43.27 43.26 43.26 0.7K
13:57 43.25 43.25 43.23 43.23 3.1K
13:58 43.24 43.24 43.23 43.23 1.2K
13:59 43.21 43.21 43.21 43.21 0.5K
14:00 43.21 43.21 43.19 43.19 2.5K
14:01 43.18 43.19 43.16 43.16 2.3K
14:02 43.17 43.17 43.13 43.13 2.2K
14:03 43.15 43.15 43.13 43.14 1.0K
14:04 43.12 43.14 43.12 43.14 2.9K
14:05 43.16 43.16 43.16 43.16 1.8K
14:06 43.17 43.19 43.17 43.19 4.7K
14:07 43.17 43.18 43.17 43.18 2.3K
14:08 43.18 43.19 43.18 43.18 1.3K
14:09 43.18 43.18 43.15 43.15 1.3K
14:10 43.16 43.19 43.16 43.19 1.8K
14:11 43.19 43.19 43.19 43.19 1.0K
14:12 43.20 43.21 43.20 43.21 1.2K
14:13 43.21 43.22 43.21 43.22 1.9K
14:14 43.21 43.21 43.21 43.21 1.9K
14:15 43.23 43.25 43.23 43.25 4.8K
14:16 43.24 43.24 43.24 43.24 1.6K
14:17 43.29 43.29 43.29 43.29 0.9K
14:18 43.31 43.31 43.31 43.31 0.6K
14:19 43.31 43.31 43.30 43.30 1.0K
14:20 43.29 43.31 43.29 43.31 2.3K
14:21 43.32 43.32 43.32 43.32 1.1K
14:22 43.33 43.33 43.33 43.33 2.0K
14:23 43.32 43.32 43.31 43.31 1.5K
14:24 43.33 43.33 43.31 43.31 1.6K
14:25 43.31 43.31 43.31 43.31 0.8K
14:26 43.33 43.33 43.30 43.30 2.1K
14:27 43.30 43.31 43.26 43.26 2.1K
14:28 43.27 43.27 43.27 43.27 1.9K
14:29 43.27 43.29 43.27 43.29 1.3K
14:30 43.29 43.30 43.29 43.30 0.7K
14:31 43.30 43.30 43.30 43.30 0.6K
14:32 43.30 43.30 43.29 43.29 1.0K
14:33 43.27 43.27 43.26 43.26 2.9K
14:34 43.28 43.29 43.27 43.29 4.6K
14:35 43.26 43.26 43.25 43.25 1.1K
14:36 43.25 43.25 43.23 43.23 2.4K
14:37 43.24 43.25 43.24 43.25 2.2K
14:38 43.25 43.26 43.25 43.26 0.5K
14:39 43.27 43.27 43.27 43.27 0.8K
14:40 43.26 43.27 43.26 43.26 3.1K
14:41 43.26 43.26 43.26 43.26 0.6K
14:42 43.26 43.26 43.25 43.26 2.6K
14:43 43.26 43.32 43.26 43.31 8.1K
14:44 43.31 43.34 43.31 43.33 3.7K
14:45 43.33 43.33 43.33 43.33 1.5K
14:46 43.33 43.33 43.32 43.32 6.9K
14:47 43.34 43.35 43.34 43.35 1.0K
14:48 43.35 43.35 43.35 43.35 2.1K
14:49 43.36 43.36 43.32 43.32 2.4K
14:50 43.32 43.33 43.32 43.33 3.6K
14:51 43.32 43.33 43.32 43.33 1.9K
14:52 43.34 43.34 43.33 43.33 1.5K
14:53 43.33 43.33 43.33 43.33 1.8K
14:54 43.33 43.33 43.30 43.30 2.1K
14:55 43.31 43.31 43.30 43.31 4.1K
14:56 43.32 43.32 43.31 43.31 0.8K
14:57 43.31 43.31 43.29 43.29 2.0K
14:58 43.28 43.29 43.28 43.29 4.1K
14:59 43.30 43.30 43.30 43.30 0.8K
15:00 43.29 43.29 43.27 43.27 4.8K
15:01 43.25 43.25 43.25 43.25 2.9K
15:02 43.23 43.23 43.21 43.21 1.8K
15:03 43.22 43.22 43.22 43.22 3.4K
15:04 43.20 43.20 43.19 43.19 2.3K
15:05 43.18 43.19 43.18 43.19 5.3K
15:06 43.18 43.18 43.17 43.18 1.3K
15:07 43.18 43.18 43.17 43.18 2.9K
15:08 43.17 43.17 43.17 43.17 8.1K
15:09 43.16 43.16 43.14 43.14 1.5K
15:10 43.13 43.15 43.13 43.15 6.8K
15:11 43.15 43.21 43.15 43.20 3.3K
15:12 43.20 43.20 43.20 43.20 1.1K
15:13 43.19 43.19 43.19 43.19 1.5K
15:14 43.18 43.18 43.15 43.15 6.1K
15:15 43.17 43.19 43.17 43.18 6.7K
15:16 43.18 43.18 43.17 43.17 2.1K
15:17 43.17 43.17 43.15 43.15 2.3K
15:18 43.16 43.16 43.15 43.15 4.8K
15:19 43.14 43.14 43.13 43.13 3.3K
15:20 43.14 43.14 43.14 43.14 1.9K
15:21 43.13 43.13 43.12 43.12 2.8K
15:22 43.13 43.13 43.13 43.13 1.0K
15:23 43.13 43.13 43.13 43.13 1.2K
15:24 43.13 43.13 43.12 43.12 2.2K
15:25 43.12 43.12 43.11 43.12 6.6K
15:26 43.12 43.12 43.11 43.12 4.1K
15:27 43.12 43.13 43.12 43.13 5.4K
15:29 43.12 43.14 43.12 43.14 8.1K
15:30 43.15 43.18 43.15 43.18 4.2K
15:31 43.18 43.19 43.18 43.19 1.8K
15:32 43.19 43.20 43.19 43.20 5.1K
15:33 43.20 43.20 43.19 43.19 5.1K
15:34 43.19 43.19 43.19 43.19 1.1K
15:35 43.19 43.19 43.18 43.18 8.2K
15:36 43.18 43.18 43.17 43.17 3.4K
15:37 43.17 43.17 43.17 43.17 6.0K
15:38 43.18 43.18 43.18 43.18 1.8K
15:39 43.18 43.23 43.18 43.23 9.9K
15:40 43.23 43.24 43.23 43.24 3.4K
15:41 43.24 43.24 43.24 43.24 3.7K
15:42 43.23 43.23 43.17 43.18 10.1K
15:43 43.17 43.18 43.16 43.18 8.1K
15:44 43.18 43.18 43.16 43.16 3.9K
15:45 43.16 43.19 43.16 43.19 6.1K
15:46 43.19 43.19 43.19 43.19 3.8K
15:47 43.20 43.23 43.20 43.23 8.7K
15:48 43.22 43.22 43.19 43.19 9.4K
15:49 43.16 43.22 43.16 43.22 30.9K
15:50 43.27 43.28 43.27 43.28 11.7K
15:51 43.29 43.31 43.28 43.31 12.8K
15:52 43.31 43.33 43.30 43.33 9.5K
15:53 43.33 43.35 43.33 43.35 19.9K
15:54 43.32 43.37 43.32 43.37 14.1K
15:55 43.34 43.37 43.34 43.37 25.8K
15:56 43.36 43.36 43.31 43.31 12.8K
15:57 43.31 43.33 43.31 43.33 13.3K
15:58 43.33 43.39 43.33 43.39 30.6K
15:59 43.39 43.40 43.37 43.40 407.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available