BorgWarner Inc (BWA) Historical Stock Data
34.12 ↑0.36 (1.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BWA is down -0.37% a day on average. There have been 11 days where BorgWarner Inc closed green and 19 days where BWA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 33.62 | 34.12 | ↑$0.50 (1.49%) | 33.62 | 34.23 | 1.68M |
| 2024-11-21 | 33.17 | 33.76 | ↑$0.59 (1.78%) | 33.03 | 33.87 | 1.54M |
| 2024-11-20 | 33.00 | 33.31 | ↑$0.31 (0.94%) | 32.85 | 33.35 | 1.38M |
| 2024-11-19 | 33.79 | 33.13 | ↓$0.66 (-1.95%) | 33.08 | 33.91 | 1.37M |
| 2024-11-18 | 34.65 | 34.38 | ↓$0.27 (-0.78%) | 34.29 | 34.82 | 1.29M |
| 2024-11-15 | 34.31 | 34.50 | ↑$0.19 (0.55%) | 34.11 | 34.82 | 1.76M |
| 2024-11-14 | 34.75 | 34.43 | ↓$0.32 (-0.92%) | 34.30 | 34.98 | 1.72M |
| 2024-11-13 | 35.39 | 34.81 | ↓$0.58 (-1.64%) | 34.76 | 35.81 | 2.41M |
| 2024-11-12 | 34.55 | 35.14 | ↑$0.59 (1.71%) | 34.45 | 35.37 | 2.92M |
| 2024-11-11 | 34.38 | 34.66 | ↑$0.28 (0.81%) | 34.21 | 34.85 | 1.60M |
| 2024-11-08 | 34.72 | 33.92 | ↓$0.80 (-2.30%) | 33.87 | 34.81 | 1.85M |
| 2024-11-07 | 35.10 | 35.06 | ↓$0.04 (-0.11%) | 34.88 | 35.67 | 2.04M |
| 2024-11-06 | 35.19 | 34.85 | ↓$0.34 (-0.97%) | 34.07 | 35.47 | 2.44M |
| 2024-11-05 | 33.20 | 34.02 | ↑$0.82 (2.47%) | 32.91 | 34.12 | 2.14M |
| 2024-11-04 | 33.68 | 33.45 | ↓$0.23 (-0.68%) | 33.43 | 34.53 | 2.65M |
| 2024-11-01 | 33.82 | 33.44 | ↓$0.38 (-1.12%) | 33.18 | 34.20 | 2.69M |
| 2024-10-31 | 35.08 | 33.63 | ↓$1.45 (-4.13%) | 32.59 | 35.23 | 3.70M |
| 2024-10-30 | 33.82 | 33.55 | ↓$0.27 (-0.80%) | 33.47 | 34.32 | 2.91M |
| 2024-10-29 | 34.06 | 34.22 | ↑$0.16 (0.47%) | 33.70 | 34.50 | 1.96M |
| 2024-10-28 | 33.73 | 34.41 | ↑$0.68 (2.02%) | 33.73 | 34.50 | 1.45M |
| 2024-10-25 | 33.76 | 33.60 | ↓$0.16 (-0.47%) | 33.48 | 33.94 | 1.02M |
| 2024-10-24 | 34.40 | 33.45 | ↓$0.95 (-2.76%) | 33.27 | 34.43 | 2.17M |
| 2024-10-23 | 33.85 | 34.12 | ↑$0.27 (0.80%) | 33.73 | 34.42 | 1.61M |
| 2024-10-22 | 34.33 | 34.19 | ↓$0.14 (-0.41%) | 33.92 | 34.36 | 1.37M |
| 2024-10-21 | 35.22 | 34.34 | ↓$0.88 (-2.50%) | 34.33 | 35.27 | 1.04M |
| 2024-10-18 | 35.84 | 35.20 | ↓$0.64 (-1.79%) | 35.08 | 35.99 | 1.30M |
| 2024-10-17 | 34.99 | 34.91 | ↓$0.08 (-0.23%) | 34.47 | 35.50 | 1.05M |
| 2024-10-16 | 35.23 | 35.04 | ↓$0.19 (-0.54%) | 35.00 | 35.59 | 1.10M |
| 2024-10-15 | 35.32 | 34.98 | ↓$0.34 (-0.96%) | 34.89 | 35.67 | 1.09M |
| 2024-10-14 | 35.06 | 35.43 | ↑$0.37 (1.06%) | 34.86 | 35.46 | 1.28M |
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