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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-01-14 | 31.89 | 31.86 | ↓$0.03 (-0.09%) | 31.35 | 32.08 | 2.21M |
2025-01-13 | 30.79 | 31.59 | ↑$0.80 (2.60%) | 30.75 | 31.60 | 1.92M |
2025-01-10 | 31.30 | 31.04 | ↓$0.26 (-0.83%) | 30.94 | 31.71 | 3.24M |
2025-01-08 | 31.91 | 31.54 | ↓$0.37 (-1.16%) | 31.28 | 32.00 | 1.41M |
2025-01-07 | 32.37 | 32.27 | ↓$0.10 (-0.31%) | 32.06 | 32.61 | 1.60M |
2025-01-06 | 32.07 | 32.08 | ↑$0.01 (0.03%) | 31.94 | 32.71 | 1.62M |
2025-01-03 | 31.33 | 31.52 | ↑$0.19 (0.61%) | 30.71 | 31.53 | 2.22M |
2025-01-02 | 31.91 | 31.32 | ↓$0.59 (-1.85%) | 31.26 | 32.08 | 1.99M |
2024-12-31 | 31.72 | 31.79 | ↑$0.07 (0.22%) | 31.59 | 32.03 | 1.60M |
2024-12-30 | 31.90 | 31.64 | ↓$0.26 (-0.82%) | 31.43 | 32.02 | 1.23M |
2024-12-27 | 31.96 | 32.19 | ↑$0.23 (0.72%) | 31.88 | 32.63 | 1.19M |
2024-12-26 | 32.11 | 32.26 | ↑$0.15 (0.47%) | 31.93 | 32.40 | 0.91M |
2024-12-24 | 31.99 | 32.18 | ↑$0.19 (0.59%) | 31.81 | 32.22 | 718.12K |
2024-12-23 | 31.72 | 32.00 | ↑$0.28 (0.88%) | 31.61 | 32.09 | 1.82M |
2024-12-20 | 31.26 | 31.88 | ↑$0.62 (1.98%) | 31.26 | 32.04 | 7.62M |
2024-12-19 | 32.24 | 31.48 | ↓$0.76 (-2.36%) | 31.35 | 32.24 | 3.28M |
2024-12-18 | 33.36 | 31.95 | ↓$1.41 (-4.23%) | 31.94 | 33.68 | 1.59M |
2024-12-17 | 32.89 | 33.24 | ↑$0.35 (1.06%) | 32.89 | 33.61 | 2.39M |
2024-12-16 | 33.58 | 32.98 | ↓$0.60 (-1.79%) | 32.82 | 33.88 | 3.05M |
2024-12-13 | 34.93 | 34.05 | ↓$0.88 (-2.52%) | 33.83 | 35.00 | 2.52M |
2024-12-12 | 34.82 | 35.05 | ↑$0.23 (0.66%) | 34.53 | 35.30 | 3.02M |
2024-12-11 | 34.57 | 35.09 | ↑$0.52 (1.50%) | 34.10 | 35.16 | 2.01M |
2024-12-10 | 34.46 | 34.61 | ↑$0.15 (0.44%) | 33.92 | 34.62 | 1.31M |
2024-12-09 | 34.18 | 34.30 | ↑$0.12 (0.35%) | 33.96 | 35.08 | 2.47M |
2024-12-06 | 34.49 | 33.80 | ↓$0.69 (-2.00%) | 33.50 | 34.49 | 2.29M |
2024-12-05 | 35.16 | 33.99 | ↓$1.17 (-3.33%) | 33.81 | 35.37 | 2.24M |
2024-12-04 | 33.98 | 34.80 | ↑$0.82 (2.41%) | 33.80 | 34.89 | 3.36M |
2024-12-03 | 34.19 | 33.85 | ↓$0.34 (-0.99%) | 33.81 | 34.30 | 2.02M |
2024-12-02 | 34.33 | 34.32 | ↓$0.01 (-0.03%) | 33.90 | 34.53 | 1.70M |
2024-11-29 | 34.44 | 34.32 | ↓$0.12 (-0.35%) | 33.92 | 34.68 | 1.04M |
Create an account or log in to view more rows.
$BWA Don't hold!!! Buy it
$BWA hi hi
$BWA hold
$BWA added
$BWA I’ll be buying more if this dips!
$BWA I hope I never have to work for anyone again after this
$BWA soon
$BWA let’s go!! Squeeze time
$BWA lfg!!! So much movement ! Buy n hodl!
$BWA shorters eat my shit