BorgWarner Inc (BWA) Historical Stock Data

31.86 ↑0.27 (0.85%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BWA is down -0.27% a day on average. There have been 15 days where BorgWarner Inc closed green and 15 days where BWA closed red.

DateOpenCloseChangeLowHighVolume
2025-01-1431.8931.86↓$0.03 (-0.09%)31.3532.082.21M
2025-01-1330.7931.59↑$0.80 (2.60%)30.7531.601.92M
2025-01-1031.3031.04↓$0.26 (-0.83%)30.9431.713.24M
2025-01-0831.9131.54↓$0.37 (-1.16%)31.2832.001.41M
2025-01-0732.3732.27↓$0.10 (-0.31%)32.0632.611.60M
2025-01-0632.0732.08↑$0.01 (0.03%)31.9432.711.62M
2025-01-0331.3331.52↑$0.19 (0.61%)30.7131.532.22M
2025-01-0231.9131.32↓$0.59 (-1.85%)31.2632.081.99M
2024-12-3131.7231.79↑$0.07 (0.22%)31.5932.031.60M
2024-12-3031.9031.64↓$0.26 (-0.82%)31.4332.021.23M
2024-12-2731.9632.19↑$0.23 (0.72%)31.8832.631.19M
2024-12-2632.1132.26↑$0.15 (0.47%)31.9332.400.91M
2024-12-2431.9932.18↑$0.19 (0.59%)31.8132.22718.12K
2024-12-2331.7232.00↑$0.28 (0.88%)31.6132.091.82M
2024-12-2031.2631.88↑$0.62 (1.98%)31.2632.047.62M
2024-12-1932.2431.48↓$0.76 (-2.36%)31.3532.243.28M
2024-12-1833.3631.95↓$1.41 (-4.23%)31.9433.681.59M
2024-12-1732.8933.24↑$0.35 (1.06%)32.8933.612.39M
2024-12-1633.5832.98↓$0.60 (-1.79%)32.8233.883.05M
2024-12-1334.9334.05↓$0.88 (-2.52%)33.8335.002.52M
2024-12-1234.8235.05↑$0.23 (0.66%)34.5335.303.02M
2024-12-1134.5735.09↑$0.52 (1.50%)34.1035.162.01M
2024-12-1034.4634.61↑$0.15 (0.44%)33.9234.621.31M
2024-12-0934.1834.30↑$0.12 (0.35%)33.9635.082.47M
2024-12-0634.4933.80↓$0.69 (-2.00%)33.5034.492.29M
2024-12-0535.1633.99↓$1.17 (-3.33%)33.8135.372.24M
2024-12-0433.9834.80↑$0.82 (2.41%)33.8034.893.36M
2024-12-0334.1933.85↓$0.34 (-0.99%)33.8134.302.02M
2024-12-0234.3334.32↓$0.01 (-0.03%)33.9034.531.70M
2024-11-2934.4434.32↓$0.12 (-0.35%)33.9234.681.04M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$BWA I’ll be buying more if this dips!

0 Like Report
alexandershoddly

$BWA I hope I never have to work for anyone again after this

0 Like Report
iburnmoney

$BWA lfg!!! So much movement ! Buy n hodl!

0 Like Report