NYSE:BWA
BorgWarner Inc Stock Price (Quote)
$36.94
+0.500 (+1.37%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 BWA stock ended at $36.94. This is 1.37% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.80% from a day low at $36.57 to a day high of $37.23. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $46.11 | $46.83 | $46.11 | $46.68 | 1 712 209 |
| Jun 12, 2023 | $45.86 | $46.34 | $45.40 | $45.78 | 2 041 608 |
| Jun 09, 2023 | $45.93 | $46.00 | $45.31 | $45.85 | 4 075 477 |
| Jun 08, 2023 | $47.00 | $47.33 | $45.49 | $45.68 | 3 633 730 |
| Jun 07, 2023 | $47.01 | $47.47 | $46.49 | $46.73 | 3 460 778 |
| Jun 06, 2023 | $46.60 | $47.03 | $44.83 | $46.97 | 5 214 497 |
| Jun 05, 2023 | $47.68 | $47.71 | $46.65 | $46.95 | 2 895 043 |
| Jun 02, 2023 | $45.75 | $47.93 | $45.98 | $47.68 | 2 764 354 |
| Jun 01, 2023 | $44.78 | $45.69 | $44.39 | $45.27 | 2 950 656 |
| May 31, 2023 | $45.90 | $46.03 | $44.15 | $44.33 | 3 743 014 |
| May 30, 2023 | $47.29 | $47.40 | $46.51 | $46.71 | 1 502 143 |
| May 26, 2023 | $47.19 | $47.48 | $46.89 | $47.17 | 1 656 864 |
| May 25, 2023 | $46.04 | $46.99 | $46.08 | $46.86 | 2 625 337 |
| May 24, 2023 | $46.36 | $46.68 | $45.91 | $46.20 | 2 886 194 |
| May 23, 2023 | $47.30 | $47.84 | $46.56 | $46.73 | 2 230 376 |
| May 22, 2023 | $46.15 | $47.71 | $46.20 | $47.64 | 3 040 095 |
| May 19, 2023 | $45.35 | $46.21 | $45.12 | $46.15 | 3 652 036 |
| May 18, 2023 | $44.38 | $45.02 | $44.10 | $44.98 | 1 348 846 |
| May 17, 2023 | $43.98 | $44.70 | $43.88 | $44.41 | 1 835 186 |
| May 16, 2023 | $44.05 | $44.33 | $43.61 | $43.61 | 1 639 794 |
| May 15, 2023 | $44.82 | $44.91 | $44.42 | $44.54 | 2 193 023 |
| May 12, 2023 | $44.90 | $45.02 | $43.76 | $44.11 | 1 634 695 |
| May 11, 2023 | $44.23 | $44.66 | $43.97 | $44.64 | 1 150 134 |
| May 10, 2023 | $45.17 | $45.54 | $44.00 | $44.31 | 1 932 450 |
| May 09, 2023 | $44.71 | $45.09 | $44.16 | $44.51 | 2 100 357 |
