Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BWA.US
33.65+0.31(+0.93%)(czas lokalny: 24.04.2024 16:00)BorgWarner Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 31.94 | 32.98 | 31.93 | 32.28 | 4 662 437 | 0 |
06.03.2024 | 31.56 | 32.07 | 31.47 | 31.94 | 3 979 679 | 0 |
05.03.2024 | 30.74 | 31.84 | 30.56 | 31.32 | 3 990 791 | 0 |
04.03.2024 | 31.05 | 31.25 | 30.70 | 30.83 | 3 354 324 | 0 |
01.03.2024 | 31.13 | 31.31 | 30.68 | 31.15 | 2 715 774 | 0 |
29.02.2024 | 30.95 | 31.23 | 30.78 | 31.13 | 3 003 306 | 0 |
28.02.2024 | 30.41 | 31.11 | 30.30 | 30.78 | 1 929 172 | 0 |
27.02.2024 | 30.56 | 30.76 | 30.35 | 30.68 | 2 036 374 | 0 |
26.02.2024 | 30.34 | 30.47 | 29.89 | 30.17 | 2 986 339 | 0 |
23.02.2024 | 30.42 | 30.64 | 30.16 | 30.41 | 1 848 700 | 0 |
22.02.2024 | 30.31 | 30.52 | 30.17 | 30.51 | 1 907 019 | 0 |
21.02.2024 | 29.99 | 30.27 | 29.81 | 30.27 | 2 670 928 | 0 |
20.02.2024 | 29.97 | 30.25 | 29.51 | 30.16 | 3 804 673 | 0 |
16.02.2024 | 30.97 | 30.61 | 30.61 | 30.61 | 4 037 656 | 0 |
15.02.2024 | 31.38 | 31.93 | 31.21 | 31.49 | 2 825 024 | 0 |
14.02.2024 | 31.43 | 31.47 | 30.85 | 31.14 | 3 495 415 | 0 |
13.02.2024 | 31.48 | 31.73 | 30.77 | 31.05 | 4 059 221 | 0 |
12.02.2024 | 31.91 | 32.45 | 31.67 | 32.32 | 3 179 629 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus