Borgwarner Inc Dl 01 Historical Data - BGW | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Borgwarner Inc Dl 01 (BGW)
Borgwarner Inc Dl 01 (BGW) Historical

Borgwarner Inc Dl 01 (BGW)

31.205

0.00

( 0.00% )

Updated: 10:46:28

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.435	1.41371465713	30.77	31.16	30.445	21	30.80095238	DE
4	-1.59	-4.84830004574	32.795	33.445	29.99	398	30.7596037	DE
12	-0.935	-2.90914747978	32.14	33.76	29.99	234	31.39952372	DE
26	2.205	7.60344827586	29	33.76	28.09	238	31.01263716	DE
52	-0.585	-1.84020132117	31.79	35.21	27.225	236	30.84566532	DE
156	-11.395	-26.7488262911	42.6	47.87	27.225	173	34.26290378	DE
260	-2.195	-6.57185628743	33.4	47.87	27.225	200	35.91347741	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736285220	31.16	0.72	2.35	31.16	31.16	31.16	30
1736198820	30.445	-0.33	-1.06	30.445	30.445	30.445	30
1735939620	30.77	0	0.00	30.77	30.77	30.77	0
1735853220	30.77	-0.05	-0.15	30.77	30.77	30.77	3
1735594020	30.815	0.22	0.70	30.76	30.815	30.76	29
1735334820	30.6	-0.03	-0.08	30.595	30.645	30.595	3640
1734989220	30.625	0.1	0.33	30.715	30.715	30.48	124
1734730020	30.525	0.09	0.31	29.99	30.525	29.99	68
1734643620	30.43	-1.25	-3.95	30.63	30.63	30.43	28
1734557220	31.68	0	0.00	31.68	31.68	31.68	0
1734470820	31.68	0	0.00	31.68	31.68	31.68	0
1734384420	31.68	-1.77	-5.28	31.83	31.83	31.68	224
1734125220	33.445	0.65	1.98	33.445	33.445	33.445	2
1734038820	32.795	0	0.00	32.795	32.795	32.795	0
1733952420	32.795	0.09	0.29	32.795	32.795	32.795	200
1733866020	32.7	0.76	2.38	32.7	32.7	32.7	22
1733779620	31.94	-0.11	-0.33	31.94	31.94	31.94	30
1733520420	32.045	-0.29	-0.88	32.045	32.045	32.045	69
1733434020	32.33	0	0.00	32.33	32.33	32.33	0
1733347620	32.33	-0.31	-0.95	32.33	32.33	32.33	23
1733261220	32.64	0	0.00	32.64	32.64	32.64	0
1733174820	32.64	0.16	0.49	32.384999	32.64	32.384999	67
1732915620	32.479999	0.07	0.22	32.479999	32.479999	32.479999	23
1732829220	32.409999	0	0.00	32.409999	32.409999	32.409999	0
1732742820	32.409999	-0.14	-0.43	32.409999	32.409999	32.409999	1
1732656420	32.549999	-1.03	-3.07	33.5	33.5	32.549999	358
1732570020	33.58	0.91	2.79	33.5	33.674999	33.5	301
1732310820	32.67	0.78	2.45	32.67	32.67	32.67	23
1732224420	31.89	0.59	1.88	31.89	31.89	31.89	10
1732138020	31.3	0	0.00	31.3	31.3	31.3	0
1732051620	31.3	-2.46	-7.29	31.3	31.3	31.3	31
1731965160	33.76	0	0.00	33.76	33.76	33.76	0
1731705960	33.76	0	0.00	33.76	33.76	33.76	0
1731619560	33.76	0	0.00	33.76	33.76	33.76	0
1731533160	33.76	0.75	2.27	33.76	33.76	33.76	200
1731446820	33.009999	0.7	2.15	32.6	33.009999	32.6	91
1731360420	32.314999	0.49	1.56	31.935	32.314999	31.935	476
1731101220	31.82	-0.56	-1.73	31.835	31.835	31.82	51
1731014760	32.38	-0.33	-1.01	32.38	32.38	32.38	3
1730928360	32.71	2	6.50	32.71	32.71	32.71	98
1730841960	30.715	-0.39	-1.24	30.715	30.715	30.715	32
1730755560	31.1	0.45	1.47	31	31.1	31	210
1730496360	30.65	0	0.00	30.65	30.65	30.65	0
1730409960	30.65	-1.02	-3.21	30.55	32	30.115	812
1730323560	31.665	0	0.00	31.665	31.665	31.665	0
1730237160	31.665	-0.06	-0.19	31.665	31.665	31.665	48
1730150760	31.725	1.06	3.44	30.7	31.725	30.7	554
1729888020	30.67	-0.88	-2.79	30.67	30.67	30.67	35
1729801560	31.55	-0.13	-0.39	31.75	31.75	31.55	33
1729715160	31.675	0.07	0.24	31.515	31.675	31.1	653
1729628760	31.6	-0.4	-1.25	31.6	31.6	31.6	250
1729542360	32	-0.59	-1.80	31.895	32	31.895	225
1729283160	32.585	0.34	1.04	32.585	32.585	32.585	99
1729196760	32.25	0	0.00	32.25	32.25	32.25	0
1729110360	32.25	-0.38	-1.16	32.14	32.64	32.14	369
1729024020	32.63	0	0.00	32.63	32.63	32.63	0
1728937620	32.63	1.04	3.28	32.865	32.865	32.63	160
1728678360	31.595	0	0.00	31.595	31.595	31.595	0
1728591960	31.595	0	0.00	31.595	31.595	31.595	0
1728505560	31.595	0	0.00	31.595	31.595	31.595	0
1728419160	31.595	-0.38	-1.17	31.595	31.595	31.595	53

Borgwarner Inc Dl 01

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions