Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BWA.US
37.09-0.54(-1.44%)(czas lokalny: 17.05.2024 16:00)BorgWarner Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 37.65 | 37.65 | 37.05 | 37.09 | 2 253 275 | 0 |
16.05.2024 | 37.44 | 37.75 | 37.30 | 37.63 | 1 624 652 | 0 |
15.05.2024 | 37.90 | 37.97 | 37.18 | 37.50 | 3 297 753 | 0 |
14.05.2024 | 38.06 | 38.23 | 37.31 | 37.59 | 1 837 176 | 0 |
13.05.2024 | 37.80 | 38.01 | 37.58 | 37.62 | 1 890 974 | 0 |
10.05.2024 | 38.00 | 38.00 | 37.37 | 37.50 | 1 728 266 | 0 |
09.05.2024 | 37.56 | 37.78 | 37.15 | 37.72 | 2 162 459 | 0 |
08.05.2024 | 36.34 | 37.59 | 36.12 | 37.51 | 3 100 937 | 0 |
07.05.2024 | 36.97 | 37.25 | 36.72 | 36.80 | 2 682 706 | 0 |
06.05.2024 | 36.75 | 37.23 | 36.72 | 36.94 | 3 017 425 | 0 |
03.05.2024 | 36.18 | 36.72 | 36.04 | 36.44 | 4 824 138 | 0 |
02.05.2024 | 35.49 | 35.88 | 34.10 | 35.63 | 4 893 985 | 0 |
01.05.2024 | 32.69 | 33.60 | 32.59 | 32.87 | 3 658 081 | 0 |
30.04.2024 | 33.17 | 33.44 | 32.74 | 32.77 | 2 911 987 | 0 |
29.04.2024 | 33.43 | 33.91 | 33.30 | 33.73 | 3 296 155 | 0 |
26.04.2024 | 32.83 | 33.37 | 32.76 | 33.19 | 1 825 534 | 0 |
25.04.2024 | 33.40 | 33.48 | 32.56 | 32.82 | 1 610 741 | 0 |
24.04.2024 | 33.31 | 33.88 | 33.18 | 33.65 | 1 975 331 | 0 |
23.04.2024 | 33.10 | 33.34 | 32.93 | 33.34 | 1 915 268 | 0 |
22.04.2024 | 33.13 | 33.39 | 32.85 | 33.09 | 1 895 831 | 0 |
19.04.2024 | 31.98 | 32.81 | 31.98 | 32.80 | 2 209 422 | 0 |
18.04.2024 | 32.09 | 32.28 | 31.72 | 32.11 | 2 027 333 | 0 |
17.04.2024 | 32.74 | 32.81 | 31.86 | 31.86 | 2 500 578 | 0 |
16.04.2024 | 32.81 | 33.15 | 32.43 | 32.44 | 2 847 134 | 0 |
15.04.2024 | 33.83 | 33.93 | 32.91 | 33.13 | 2 738 020 | 0 |
12.04.2024 | 34.29 | 34.29 | 33.32 | 33.50 | 2 919 316 | 0 |
11.04.2024 | 34.81 | 34.81 | 33.98 | 34.50 | 2 351 418 | 0 |
10.04.2024 | 35.14 | 35.20 | 34.55 | 34.83 | 2 374 810 | 0 |
09.04.2024 | 35.25 | 35.74 | 35.22 | 35.61 | 2 223 977 | 0 |
08.04.2024 | 34.97 | 35.46 | 34.85 | 35.13 | 2 153 790 | 0 |
05.04.2024 | 34.42 | 34.77 | 34.22 | 34.61 | 2 054 194 | 0 |
04.04.2024 | 35.22 | 35.74 | 34.35 | 34.43 | 2 465 821 | 0 |
03.04.2024 | 34.48 | 34.90 | 34.37 | 34.80 | 2 307 703 | 0 |
02.04.2024 | 34.73 | 34.88 | 34.18 | 34.74 | 2 323 125 | 0 |
01.04.2024 | 34.91 | 35.33 | 34.73 | 35.04 | 2 953 476 | 0 |
28.03.2024 | 34.70 | 34.74 | 34.74 | 34.74 | 3 562 220 | 0 |
27.03.2024 | 33.77 | 34.73 | 33.63 | 34.70 | 3 391 871 | 0 |
26.03.2024 | 33.31 | 33.73 | 32.73 | 33.65 | 3 433 600 | 0 |
25.03.2024 | 33.31 | 33.49 | 33.01 | 33.17 | 2 824 267 | 0 |
22.03.2024 | 33.31 | 33.33 | 32.74 | 33.20 | 2 647 588 | 0 |
21.03.2024 | 32.91 | 33.43 | 32.89 | 33.40 | 2 801 293 | 0 |
20.03.2024 | 31.82 | 32.74 | 31.68 | 32.72 | 3 625 031 | 0 |
19.03.2024 | 32.04 | 32.24 | 31.62 | 31.78 | 2 565 459 | 0 |
18.03.2024 | 32.57 | 32.53 | 31.89 | 32.07 | 2 867 424 | 0 |
15.03.2024 | 32.14 | 32.62 | 31.96 | 32.12 | 6 025 186 | 0 |
14.03.2024 | 32.25 | 32.50 | 31.83 | 32.03 | 3 198 922 | 0 |
13.03.2024 | 32.50 | 33.06 | 32.42 | 32.47 | 2 948 000 | 0 |
12.03.2024 | 32.25 | 32.62 | 32.05 | 32.54 | 3 015 964 | 0 |
11.03.2024 | 31.89 | 32.65 | 31.86 | 32.13 | 3 534 250 | 0 |
08.03.2024 | 32.56 | 32.93 | 31.89 | 32.04 | 4 334 864 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus