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 |
| Jan 17, 2024 | $32.62 | $32.94 | $32.46 | $32.71 | 2 676 341 |
| Jan 16, 2024 | $32.57 | $33.15 | $32.41 | $33.11 | 2 936 302 |
| Jan 12, 2024 | $34.18 | $34.18 | $32.51 | $32.79 | 2 980 645 |
| Jan 11, 2024 | $33.85 | $34.09 | $33.56 | $34.07 | 2 042 106 |
| Jan 10, 2024 | $33.97 | $33.98 | $33.54 | $33.89 | 4 683 855 |
| Jan 09, 2024 | $34.62 | $34.74 | $33.81 | $33.97 | 3 091 405 |
| Jan 08, 2024 | $34.80 | $35.23 | $34.61 | $35.09 | 1 182 104 |
| Jan 05, 2024 | $34.56 | $35.50 | $34.43 | $34.99 | 2 286 747 |
| Jan 04, 2024 | $33.40 | $34.60 | $33.31 | $34.31 | 2 096 790 |
| Jan 03, 2024 | $35.01 | $35.29 | $33.89 | $34.03 | 1 891 177 |
| Jan 02, 2024 | $35.64 | $36.42 | $35.64 | $35.94 | 1 946 689 |
| Dec 29, 2023 | $35.96 | $36.19 | $35.80 | $35.85 | 943 534 |
| Dec 28, 2023 | $35.88 | $36.14 | $35.69 | $35.99 | 1 077 127 |
| Dec 27, 2023 | $36.00 | $36.16 | $35.77 | $35.84 | 1 880 188 |
| Dec 26, 2023 | $36.06 | $36.15 | $35.78 | $36.00 | 910 299 |
| Dec 22, 2023 | $35.85 | $36.24 | $35.71 | $35.83 | 1 317 149 |
| Dec 21, 2023 | $35.26 | $36.18 | $35.10 | $35.91 | 2 096 918 |
| Dec 20, 2023 | $35.25 | $36.04 | $34.89 | $34.91 | 2 765 029 |
| Dec 19, 2023 | $34.97 | $35.43 | $34.82 | $35.36 | 2 018 512 |
| Dec 18, 2023 | $35.15 | $35.19 | $34.55 | $34.73 | 1 410 701 |
| Dec 15, 2023 | $35.75 | $35.91 | $34.76 | $34.86 | 1 812 031 |
| Dec 14, 2023 | $34.04 | $35.88 | $33.99 | $35.83 | 4 443 207 |
| Dec 13, 2023 | $32.80 | $33.50 | $32.35 | $33.47 | 2 660 007 |
| Dec 12, 2023 | $33.06 | $33.23 | $32.81 | $32.94 | 1 607 136 |
| Dec 11, 2023 | $32.80 | $33.57 | $32.73 | $33.27 | 2 295 848 |
