Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BWA.US
35.80+1.29(+3.74%)(czas lokalny: 26.09.2024 16:00)BorgWarner Inc
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.09.2024 | 35.10 | 35.97 | 35.10 | 35.80 | 2 445 906 | 0 |
25.09.2024 | 34.72 | 34.92 | 34.41 | 34.52 | 2 122 318 | 0 |
24.09.2024 | 34.60 | 35.17 | 34.59 | 35.10 | 1 851 106 | 0 |
23.09.2024 | 33.38 | 34.41 | 33.38 | 34.35 | 2 202 788 | 0 |
20.09.2024 | 34.53 | 34.53 | 33.30 | 33.40 | 11 094 500 | 0 |
19.09.2024 | 34.00 | 34.31 | 33.59 | 34.11 | 2 692 667 | 0 |
18.09.2024 | 33.00 | 33.45 | 32.52 | 32.73 | 2 120 068 | 0 |
17.09.2024 | 32.51 | 33.25 | 32.41 | 32.73 | 1 246 729 | 0 |
16.09.2024 | 32.35 | 32.50 | 32.01 | 32.20 | 2 923 762 | 0 |
13.09.2024 | 32.49 | 32.78 | 32.08 | 32.21 | 2 285 135 | 0 |
12.09.2024 | 31.80 | 31.97 | 31.32 | 31.91 | 1 977 409 | 0 |
11.09.2024 | 31.57 | 31.70 | 31.01 | 31.65 | 2 031 992 | 0 |
10.09.2024 | 32.48 | 32.48 | 31.19 | 31.55 | 2 517 729 | 0 |
09.09.2024 | 32.32 | 33.27 | 32.26 | 32.88 | 1 947 752 | 0 |
06.09.2024 | 32.94 | 33.13 | 32.27 | 32.29 | 1 700 312 | 0 |
05.09.2024 | 33.16 | 33.24 | 32.59 | 32.86 | 1 852 741 | 0 |
04.09.2024 | 33.10 | 33.32 | 32.94 | 33.08 | 1 514 690 | 0 |
03.09.2024 | 33.58 | 33.75 | 32.96 | 33.09 | 1 930 331 | 0 |
30.08.2024 | 34.17 | 34.17 | 33.68 | 34.07 | 1 867 000 | 0 |
29.08.2024 | 34.04 | 34.21 | 33.73 | 33.89 | 1 574 700 | 0 |
28.08.2024 | 33.49 | 33.80 | 33.35 | 33.65 | 1 805 500 | 0 |
27.08.2024 | 33.72 | 33.80 | 33.46 | 33.65 | 1 881 800 | 0 |
26.08.2024 | 34.11 | 34.35 | 33.76 | 33.81 | 1 536 900 | 0 |
23.08.2024 | 33.19 | 34.03 | 33.05 | 33.99 | 1 822 100 | 0 |
22.08.2024 | 33.00 | 33.15 | 32.78 | 32.89 | 1 644 300 | 0 |
21.08.2024 | 32.88 | 33.13 | 32.69 | 33.07 | 1 759 400 | 0 |
20.08.2024 | 32.99 | 33.06 | 32.45 | 32.51 | 1 964 800 | 0 |
19.08.2024 | 33.00 | 33.24 | 32.89 | 33.08 | 1 483 500 | 0 |
16.08.2024 | 32.54 | 32.75 | 32.34 | 32.64 | 1 548 200 | 0 |
15.08.2024 | 32.48 | 32.84 | 32.26 | 32.54 | 1 962 700 | 0 |
14.08.2024 | 31.99 | 32.11 | 31.53 | 31.73 | 2 180 300 | 0 |
13.08.2024 | 31.21 | 32.01 | 31.21 | 31.87 | 2 207 800 | 0 |
12.08.2024 | 31.86 | 31.99 | 31.13 | 31.19 | 3 456 000 | 0 |
09.08.2024 | 32.17 | 32.17 | 31.64 | 31.79 | 2 939 900 | 0 |
08.08.2024 | 31.91 | 32.30 | 31.78 | 32.13 | 3 548 700 | 0 |
07.08.2024 | 32.50 | 32.66 | 31.57 | 31.65 | 2 180 400 | 0 |
06.08.2024 | 32.31 | 32.64 | 31.83 | 31.86 | 2 952 200 | 0 |
05.08.2024 | 31.71 | 32.53 | 31.48 | 32.37 | 3 031 300 | 0 |
02.08.2024 | 33.15 | 33.19 | 32.30 | 33.04 | 3 296 800 | 0 |
01.08.2024 | 35.33 | 35.91 | 33.67 | 34.03 | 3 403 500 | 0 |
31.07.2024 | 36.00 | 36.75 | 34.76 | 35.31 | 6 383 700 | 0 |
30.07.2024 | 32.78 | 32.81 | 32.09 | 32.45 | 4 246 800 | 0 |
29.07.2024 | 32.75 | 32.83 | 32.48 | 32.72 | 2 526 700 | 0 |
26.07.2024 | 32.42 | 32.83 | 32.03 | 32.81 | 2 159 700 | 0 |
25.07.2024 | 31.71 | 32.81 | 31.37 | 32.18 | 3 823 700 | 0 |
24.07.2024 | 31.92 | 32.60 | 31.70 | 31.97 | 2 462 200 | 0 |
23.07.2024 | 32.31 | 32.70 | 32.19 | 32.55 | 2 042 900 | 0 |
22.07.2024 | 32.86 | 32.97 | 32.26 | 32.65 | 2 897 300 | 0 |
19.07.2024 | 32.50 | 32.96 | 32.13 | 32.62 | 2 709 100 | 0 |
18.07.2024 | 34.29 | 34.93 | 33.65 | 33.84 | 2 402 200 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus