NYSE:BWA
BorgWarner Inc Stock Price (Quote)
$32.82
-0.83 (-2.47%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.72 | $35.75 | Thursday, 25th Apr 2024 BWA stock ended at $32.82. This is 2.47% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.81% from a day low at $32.57 to a day high of $33.48. |
| 90 days | $29.51 | $35.75 | |
| 52 weeks | $29.51 | $50.04 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $33.40 | $33.48 | $32.57 | $32.82 | 1 591 075 |
| Apr 24, 2024 | $33.31 | $33.88 | $33.18 | $33.65 | 1 827 151 |
| Apr 23, 2024 | $33.10 | $33.34 | $32.93 | $33.34 | 1 517 442 |
| Apr 22, 2024 | $33.13 | $33.39 | $32.85 | $33.09 | 1 859 919 |
| Apr 19, 2024 | $31.98 | $32.82 | $31.98 | $32.80 | 1 677 910 |
| Apr 18, 2024 | $32.09 | $32.28 | $31.72 | $32.11 | 1 971 176 |
| Apr 17, 2024 | $32.74 | $32.81 | $31.86 | $31.86 | 2 405 138 |
| Apr 16, 2024 | $32.81 | $33.15 | $32.43 | $32.44 | 2 791 938 |
| Apr 15, 2024 | $33.83 | $33.93 | $32.91 | $33.13 | 2 120 419 |
| Apr 12, 2024 | $34.29 | $34.29 | $33.32 | $33.50 | 2 861 415 |
| Apr 11, 2024 | $34.81 | $34.81 | $33.98 | $34.50 | 2 300 431 |
| Apr 10, 2024 | $35.14 | $35.20 | $34.56 | $34.83 | 2 311 158 |
| Apr 09, 2024 | $35.25 | $35.75 | $35.25 | $35.61 | 1 887 541 |
| Apr 08, 2024 | $34.97 | $35.46 | $34.85 | $35.13 | 1 750 203 |
| Apr 05, 2024 | $34.42 | $34.77 | $34.22 | $34.61 | 1 947 427 |
| Apr 04, 2024 | $35.22 | $35.74 | $34.35 | $34.43 | 2 016 704 |
| Apr 03, 2024 | $34.48 | $34.90 | $34.37 | $34.80 | 1 572 756 |
| Apr 02, 2024 | $34.73 | $34.88 | $34.18 | $34.74 | 1 832 318 |
| Apr 01, 2024 | $34.91 | $35.33 | $34.73 | $35.04 | 2 956 217 |
| Mar 28, 2024 | $34.70 | $34.97 | $34.56 | $34.74 | 2 422 310 |
| Mar 27, 2024 | $33.75 | $34.73 | $33.63 | $34.70 | 3 288 500 |
| Mar 26, 2024 | $33.31 | $33.73 | $32.73 | $33.65 | 3 344 838 |
| Mar 25, 2024 | $33.31 | $33.49 | $33.01 | $33.17 | 2 209 637 |
| Mar 22, 2024 | $33.31 | $33.33 | $32.74 | $33.20 | 1 953 766 |
| Mar 21, 2024 | $32.91 | $33.43 | $32.89 | $33.40 | 2 753 704 |
