BorgWarner Inc (BWA) Historical Stock Data

33.09 ↓0.36 (-1.08%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BWA is up 0.51% a day on average. There have been 20 days where BorgWarner Inc closed green and 10 days where BWA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-30	33.21	33.09	↓$0.12 (-0.36%)	32.85	33.45	2.02M
2025-05-29	33.46	33.45	↓$0.01 (-0.03%)	33.01	33.48	1.66M
2025-05-28	33.52	33.15	↓$0.37 (-1.10%)	33.13	33.59	2.22M
2025-05-27	33.15	33.60	↑$0.45 (1.36%)	33.01	33.65	2.84M
2025-05-23	32.33	32.68	↑$0.35 (1.08%)	32.13	32.75	2.25M
2025-05-22	32.65	32.96	↑$0.31 (0.95%)	32.60	33.12	2.30M
2025-05-21	33.00	32.71	↓$0.29 (-0.88%)	32.64	33.27	2.10M
2025-05-20	33.06	33.31	↑$0.25 (0.76%)	33.06	33.61	2.34M
2025-05-19	32.87	33.06	↑$0.19 (0.58%)	32.75	33.29	2M
2025-05-16	33.04	33.33	↑$0.29 (0.88%)	32.89	33.51	2.07M
2025-05-15	32.52	33.07	↑$0.55 (1.69%)	32.34	33.08	2.75M
2025-05-14	32.99	32.92	↓$0.07 (-0.21%)	32.82	33.13	2.57M
2025-05-13	32.81	33.13	↑$0.32 (0.98%)	32.53	33.40	2.68M
2025-05-12	32.74	32.63	↓$0.11 (-0.34%)	32.39	33.36	2.60M
2025-05-09	31.40	31.62	↑$0.22 (0.70%)	31.38	31.86	1.83M
2025-05-08	30.90	31.14	↑$0.24 (0.78%)	30.62	31.48	2.98M
2025-05-07	30.00	30.28	↑$0.28 (0.93%)	29.41	30.62	3.80M
2025-05-06	29.21	29.00	↓$0.21 (-0.72%)	28.92	29.60	3.04M
2025-05-05	29.03	29.45	↑$0.42 (1.45%)	29.03	29.65	2.09M
2025-05-02	29.16	29.28	↑$0.12 (0.41%)	28.70	29.56	2.19M
2025-05-01	28.41	28.54	↑$0.13 (0.46%)	28.22	28.86	1.56M
2025-04-30	28.25	28.38	↑$0.13 (0.46%)	28.07	28.42	1.73M
2025-04-29	28.22	28.85	↑$0.63 (2.23%)	28.15	29.00	2.57M
2025-04-28	28.32	28.30	↓$0.02 (-0.07%)	28.16	28.79	1.32M
2025-04-25	28.23	28.27	↑$0.04 (0.14%)	28.16	28.50	1.67M
2025-04-24	27.58	28.43	↑$0.85 (3.08%)	27.37	28.49	2.84M
2025-04-23	27.71	27.23	↓$0.48 (-1.73%)	27.15	28.20	1.40M
2025-04-22	26.69	26.90	↑$0.21 (0.79%)	26.41	26.98	1.41M
2025-04-21	26.38	26.26	↓$0.12 (-0.45%)	25.98	26.40	1.35M
2025-04-17	26.09	26.45	↑$0.36 (1.38%)	25.92	26.54	1.37M