BorgWarner

BWA
🏛️ usa →
43.95
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 43.85 44.17 43.60 43.95 1.6M
2025-09-29 44.40 44.26 43.42 43.82 1.9M
2025-09-26 43.54 44.13 43.33 44.04 1.4M
2025-09-25 43.27 43.52 42.94 43.40 1.4M
2025-09-24 43.51 43.71 43.04 43.35 1.3M
2025-09-23 43.79 44.04 43.61 43.71 1.5M
2025-09-22 44.06 44.37 43.51 43.55 2.0M
2025-09-19 44.56 44.56 43.83 44.22 4.9M
2025-09-18 44.27 44.55 44.01 44.44 1.9M
2025-09-17 43.58 44.70 43.42 44.18 2.7M
2025-09-16 43.81 43.91 43.26 43.55 2.2M
2025-09-15 44.06 44.06 43.67 43.87 1.7M
2025-09-12 44.09 44.10 43.55 43.70 1.9M
2025-09-11 43.35 44.39 43.12 44.36 3.0M
2025-09-10 43.14 43.35 42.77 43.17 2.6M
2025-09-09 44.43 44.43 43.55 43.69 3.1M
2025-09-08 43.82 44.45 43.45 44.43 2.3M
2025-09-05 43.79 44.32 43.71 44.03 2.0M
2025-09-04 42.97 43.85 42.87 43.85 2.4M
2025-09-03 43.25 43.70 42.73 42.99 2.3M
2025-09-02 42.21 42.66 42.06 42.66 2.4M
2025-08-29 43.10 43.10 42.54 42.76 2.3M
2025-08-28 43.71 43.71 42.62 42.91 2.1M
2025-08-27 43.17 43.83 43.17 43.53 2.3M
2025-08-26 43.23 43.79 43.23 43.56 2.7M
2025-08-25 43.04 43.63 43.04 43.37 2.1M
2025-08-22 42.24 43.16 42.06 43.13 2.0M
2025-08-21 41.92 42.08 41.58 41.84 2.4M
2025-08-20 41.80 42.31 41.74 42.22 2.3M
2025-08-19 41.84 42.45 41.78 42.06 2.1M
2025-08-18 41.47 42.14 41.37 41.70 2.8M
2025-08-15 41.46 41.61 41.04 41.42 2.6M
2025-08-14 40.94 41.49 40.69 41.45 2.4M
2025-08-13 40.14 41.67 40.07 41.57 2.9M
2025-08-12 38.88 40.18 38.66 40.14 3.2M
2025-08-11 38.54 38.84 38.31 38.49 1.9M
2025-08-08 38.25 38.67 38.13 38.54 2.0M
2025-08-07 38.18 38.46 37.84 38.20 1.8M
2025-08-06 38.06 38.30 37.84 38.05 1.8M
2025-08-05 38.50 38.50 37.59 37.88 2.6M
2025-08-04 37.58 38.31 37.36 38.28 2.5M
2025-08-01 36.35 37.57 36.16 37.52 2.8M
2025-07-31 36.05 37.05 35.04 36.80 5.2M
2025-07-30 35.23 35.29 34.27 34.53 2.5M
2025-07-29 35.97 35.97 35.06 35.14 1.3M
2025-07-28 35.80 36.18 35.61 35.77 1.8M
2025-07-25 36.15 36.15 35.42 36.02 1.5M
2025-07-24 36.04 36.44 35.78 36.03 1.7M
2025-07-23 35.79 36.65 35.48 36.53 2.4M
2025-07-22 35.26 35.56 34.92 35.35 1.7M
2025-07-21 35.27 35.64 35.07 35.38 1.4M
2025-07-18 35.52 35.55 34.93 34.98 1.6M
2025-07-17 35.15 35.61 35.15 35.47 2.5M
2025-07-16 35.24 35.34 34.80 35.17 1.3M
2025-07-15 35.68 35.81 34.98 34.99 1.6M
2025-07-14 35.58 35.81 35.31 35.67 1.5M
2025-07-11 35.79 35.87 35.36 35.41 1.5M
2025-07-10 35.52 36.09 35.42 35.81 1.7M
2025-07-09 35.63 35.63 35.16 35.37 1.5M
2025-07-08 35.01 35.68 35.01 35.22 2.1M
2025-07-07 34.97 35.53 34.70 34.84 1.4M
2025-07-03 35.61 35.81 35.27 35.32 1.0M
2025-07-02 34.97 35.65 34.77 35.54 2.9M
2025-07-01 33.51 35.14 33.51 34.80 2.9M
2025-06-30 33.38 33.67 33.14 33.48 1.7M
2025-06-27 33.72 33.80 33.20 33.61 2.5M
2025-06-26 33.24 33.62 32.80 33.60 2.4M
2025-06-25 33.41 33.57 33.06 33.15 1.5M
2025-06-24 33.01 33.57 32.97 33.44 3.9M
2025-06-23 32.40 32.88 32.24 32.75 2.7M
2025-06-20 33.29 33.46 32.52 32.80 3.9M
2025-06-18 32.86 33.47 32.82 33.30 3.4M
2025-06-17 33.40 33.40 32.81 32.83 2.1M
2025-06-16 33.39 33.56 33.10 33.36 6.2M
2025-06-13 32.89 33.41 32.87 33.07 5.2M
2025-06-12 33.34 33.71 33.17 33.38 4.9M
2025-06-11 34.14 34.31 33.46 33.68 3.8M
2025-06-10 32.97 34.06 32.87 33.92 2.6M
2025-06-09 32.56 32.81 32.44 32.64 1.9M
2025-06-06 32.46 32.58 32.22 32.30 1.6M
2025-06-05 32.08 32.33 31.83 32.16 3.3M
2025-06-04 32.83 32.85 32.07 32.07 2.0M
2025-06-03 32.37 32.94 32.23 32.63 1.8M
2025-06-02 32.79 32.89 32.12 32.42 1.8M
2025-05-30 33.21 33.45 32.85 33.09 2.0M
2025-05-29 33.46 33.48 33.00 33.45 1.7M
2025-05-28 33.52 33.62 33.13 33.15 2.2M
2025-05-27 33.15 33.65 33.01 33.60 3.1M
2025-05-23 32.33 32.75 32.13 32.68 2.3M
2025-05-22 32.65 33.12 32.60 32.96 2.3M
2025-05-21 33.00 33.27 32.64 32.71 2.1M
2025-05-20 33.06 33.61 33.06 33.31 2.3M
2025-05-19 32.87 33.29 32.75 33.06 2.0M
2025-05-16 33.04 33.51 32.89 33.33 2.1M
2025-05-15 32.52 33.08 32.34 33.07 2.8M
2025-05-14 32.99 33.13 32.82 32.92 2.6M
2025-05-13 32.81 33.40 32.53 33.13 2.7M
2025-05-12 32.74 33.36 32.38 32.63 2.6M
2025-05-09 31.40 31.86 31.36 31.62 2.4M
2025-05-08 30.90 31.48 30.62 31.14 3.0M
2025-05-07 30.00 30.62 29.41 30.28 3.8M
2025-05-06 29.21 29.60 28.92 29.00 3.0M
2025-05-05 29.03 29.65 29.03 29.45 2.1M
2025-05-02 29.16 29.56 28.70 29.28 2.2M
2025-05-01 28.41 28.86 28.22 28.54 1.6M
2025-04-30 28.25 28.42 28.07 28.38 1.7M
2025-04-29 28.22 29.00 28.15 28.85 2.6M
2025-04-28 28.32 28.82 28.16 28.30 1.3M
2025-04-25 28.23 28.50 28.16 28.27 1.7M
2025-04-24 27.58 28.49 27.37 28.43 2.8M
2025-04-23 27.71 28.20 27.15 27.23 1.4M
2025-04-22 26.69 26.98 26.40 26.90 1.4M
2025-04-21 26.38 26.40 25.98 26.26 1.4M
2025-04-17 26.09 26.54 25.92 26.45 1.4M
2025-04-16 26.32 26.51 25.69 26.02 1.7M
2025-04-15 26.09 26.20 25.74 26.08 2.1M
2025-04-14 26.55 26.83 25.93 26.44 2.8M
2025-04-11 25.67 26.26 25.35 26.19 2.2M
2025-04-10 26.51 26.58 25.10 25.67 3.4M
2025-04-09 24.64 27.21 24.40 26.89 4.7M
2025-04-08 26.21 26.64 24.50 24.84 2.7M
2025-04-07 25.09 26.93 24.59 25.79 4.3M
2025-04-04 26.25 26.46 24.66 25.89 3.7M
2025-04-03 28.36 28.67 27.07 27.21 3.2M
2025-04-02 28.25 29.24 28.21 29.12 2.2M
2025-04-01 28.64 28.84 28.02 28.54 2.5M
2025-03-31 27.79 28.76 27.69 28.65 3.4M
2025-03-28 28.60 28.74 27.96 28.19 2.6M
2025-03-27 29.81 30.08 28.31 28.83 4.0M
2025-03-26 29.39 30.27 29.37 30.25 3.2M
2025-03-25 29.55 29.78 29.24 29.50 2.9M
2025-03-24 28.83 29.56 28.74 29.45 3.2M
2025-03-21 28.55 28.84 28.17 28.70 55.7M
2025-03-20 28.64 29.35 28.64 28.95 2.9M
2025-03-19 29.09 29.28 28.50 29.02 3.1M
2025-03-18 28.88 28.97 28.24 28.82 3.8M
2025-03-17 28.69 29.23 28.31 28.35 3.5M
2025-03-14 28.17 28.73 28.01 28.70 2.3M
2025-03-13 28.40 28.85 27.65 27.78 3.4M
2025-03-12 29.22 29.46 28.15 28.56 3.3M
2025-03-11 29.86 30.00 28.96 29.24 3.4M
2025-03-10 29.80 30.58 29.58 29.85 3.5M
2025-03-07 29.02 29.94 29.00 29.81 2.1M
2025-03-06 29.14 29.60 29.01 29.37 1.9M
2025-03-05 28.41 29.40 28.39 29.19 3.5M
2025-03-04 28.19 28.56 27.90 28.12 2.8M
2025-03-03 30.01 30.15 28.54 28.83 2.1M
2025-02-28 29.60 29.90 29.35 29.77 3.0M
2025-02-27 29.88 30.26 29.59 29.61 1.5M
2025-02-26 30.05 30.55 29.94 30.06 1.7M
2025-02-25 29.87 30.11 29.54 29.99 2.8M
2025-02-24 29.69 29.96 29.13 29.74 2.2M
2025-02-21 30.45 30.51 29.27 29.49 1.8M
2025-02-20 29.77 30.28 29.39 30.25 2.3M
2025-02-19 29.79 30.10 29.55 29.67 2.6M
2025-02-18 30.41 30.49 29.96 30.25 2.6M
2025-02-14 29.78 30.29 29.57 30.22 2.9M
2025-02-13 29.19 29.61 28.89 29.40 2.1M
2025-02-12 29.19 29.19 28.65 28.89 2.9M
2025-02-11 29.25 29.85 29.23 29.44 2.4M
2025-02-10 30.32 30.42 29.28 29.34 3.4M
2025-02-07 30.48 30.48 29.33 30.02 4.1M
2025-02-06 31.86 32.98 29.98 30.24 5.3M
2025-02-05 31.33 31.49 30.90 31.17 3.6M
2025-02-04 31.05 31.51 31.03 31.33 2.5M
2025-02-03 30.46 31.62 29.94 31.16 3.5M
2025-01-31 32.59 32.88 31.70 31.90 1.9M
2025-01-30 32.77 33.11 32.45 32.85 1.7M
2025-01-29 32.62 32.75 32.23 32.47 1.9M
2025-01-28 32.58 32.75 32.16 32.55 2.0M
2025-01-27 32.94 33.40 32.68 32.90 2.5M
2025-01-24 32.39 32.71 32.03 32.65 2.4M
2025-01-23 31.92 32.35 31.65 32.23 3.0M
2025-01-22 32.40 32.60 31.48 31.79 2.9M
2025-01-21 32.57 32.74 32.03 32.72 2.8M
2025-01-17 32.16 32.50 32.05 32.29 2.4M
2025-01-16 32.20 32.41 31.59 32.01 2.3M
2025-01-15 32.58 32.64 31.94 32.30 2.1M
2025-01-14 31.89 32.09 31.35 31.86 2.2M
2025-01-13 30.79 31.60 30.75 31.59 2.5M
2025-01-10 31.30 31.71 30.94 31.04 3.8M
2025-01-08 31.91 32.00 31.28 31.54 1.5M
2025-01-07 32.37 32.61 32.06 32.27 1.6M
2025-01-06 32.07 32.71 31.94 32.08 1.7M
2025-01-03 31.33 31.53 30.71 31.52 2.2M
2025-01-02 31.91 32.08 31.26 31.32 2.0M