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 |
| 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 |
| Mar 20, 2024 | $31.82 | $32.74 | $31.68 | $32.72 | 3 441 278 |
| Mar 19, 2024 | $32.04 | $32.24 | $31.62 | $31.78 | 2 452 693 |
| Mar 18, 2024 | $32.57 | $32.57 | $31.89 | $32.07 | 2 867 424 |
| Mar 15, 2024 | $32.14 | $32.62 | $31.97 | $32.12 | 2 791 857 |
| Mar 14, 2024 | $32.25 | $32.50 | $31.83 | $32.03 | 3 138 545 |
| Mar 13, 2024 | $32.50 | $33.05 | $32.43 | $32.47 | 2 431 314 |
| Mar 12, 2024 | $32.25 | $32.62 | $32.05 | $32.54 | 3 015 964 |
| Mar 11, 2024 | $31.89 | $32.65 | $31.87 | $32.13 | 3 534 250 |
| Mar 08, 2024 | $32.56 | $32.93 | $31.89 | $32.04 | 4 224 338 |
| Mar 07, 2024 | $31.94 | $32.98 | $31.94 | $32.28 | 3 948 539 |
| Mar 06, 2024 | $31.56 | $32.07 | $31.48 | $31.94 | 3 437 282 |
| Mar 05, 2024 | $30.74 | $31.84 | $30.59 | $31.32 | 3 459 145 |
| Mar 04, 2024 | $31.05 | $31.25 | $30.71 | $30.83 | 2 847 346 |
| Mar 01, 2024 | $31.13 | $31.31 | $30.68 | $31.15 | 2 574 906 |
| Feb 29, 2024 | $30.95 | $31.23 | $30.78 | $31.13 | 1 805 204 |
| Feb 28, 2024 | $30.41 | $31.11 | $30.30 | $30.78 | 1 566 655 |
| Feb 27, 2024 | $30.56 | $30.76 | $30.35 | $30.68 | 1 619 752 |
| Feb 26, 2024 | $30.34 | $30.47 | $29.90 | $30.17 | 1 543 985 |
