NYSE:BWA
BorgWarner Inc Stock Price (Quote)
$36.44
+0.81 (+2.27%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 BWA stock ended at $36.44. This is 2.27% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.89% from a day low at $36.04 to a day high of $36.72. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2024 | $30.31 | $30.53 | $30.17 | $30.51 | 1 550 820 |
| Feb 21, 2024 | $29.99 | $30.27 | $29.81 | $30.27 | 2 308 294 |
| Feb 20, 2024 | $30.14 | $30.25 | $29.51 | $30.16 | 3 179 650 |
| Feb 16, 2024 | $30.97 | $31.11 | $30.53 | $30.61 | 3 947 171 |
| Feb 15, 2024 | $31.38 | $31.93 | $31.21 | $31.49 | 2 775 678 |
| Feb 14, 2024 | $31.39 | $31.47 | $30.86 | $31.14 | 3 495 365 |
| Feb 13, 2024 | $31.48 | $31.72 | $30.78 | $31.05 | 3 380 711 |
| Feb 12, 2024 | $31.91 | $32.45 | $31.67 | $32.32 | 3 179 602 |
| Feb 09, 2024 | $31.60 | $32.00 | $31.29 | $31.80 | 2 858 773 |
| Feb 08, 2024 | $32.00 | $32.49 | $30.84 | $31.48 | 6 655 801 |
| Feb 07, 2024 | $34.45 | $34.81 | $33.70 | $33.83 | 2 390 525 |
| Feb 06, 2024 | $33.08 | $34.28 | $33.00 | $34.07 | 2 279 987 |
| Feb 05, 2024 | $33.73 | $33.76 | $33.32 | $33.48 | 2 248 233 |
| Feb 02, 2024 | $34.08 | $34.34 | $33.61 | $34.09 | 2 003 970 |
| Feb 01, 2024 | $34.20 | $34.49 | $33.76 | $34.48 | 2 063 590 |
| Jan 31, 2024 | $34.31 | $34.75 | $33.84 | $33.90 | 1 745 535 |
| Jan 30, 2024 | $34.34 | $34.91 | $34.12 | $34.42 | 1 861 555 |
| Jan 29, 2024 | $33.87 | $34.39 | $33.62 | $34.27 | 1 927 626 |
| Jan 26, 2024 | $34.00 | $34.69 | $33.89 | $34.14 | 2 061 571 |
| Jan 25, 2024 | $33.44 | $33.80 | $33.22 | $33.79 | 1 676 259 |
| Jan 24, 2024 | $33.68 | $33.73 | $33.14 | $33.27 | 1 992 461 |
| Jan 23, 2024 | $33.76 | $33.92 | $33.17 | $33.45 | 1 727 840 |
| Jan 22, 2024 | $33.08 | $33.35 | $32.84 | $33.22 | 1 827 944 |
| Jan 19, 2024 | $32.59 | $32.88 | $32.38 | $32.87 | 1 896 845 |
| Jan 18, 2024 | $33.00 | $33.00 | $32.23 | $32.75 | 1 470 740 |
