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 |
| Dec 08, 2023 | $33.00 | $33.49 | $32.88 | $32.90 | 1 941 478 |
| Dec 07, 2023 | $32.75 | $33.32 | $32.63 | $33.04 | 3 643 537 |
| Dec 06, 2023 | $33.32 | $33.61 | $32.63 | $32.73 | 2 564 054 |
| Dec 05, 2023 | $33.87 | $33.94 | $32.72 | $32.98 | 2 245 894 |
| Dec 04, 2023 | $33.77 | $34.69 | $33.63 | $34.32 | 3 494 281 |
| Dec 01, 2023 | $33.76 | $34.11 | $33.36 | $33.95 | 2 438 055 |
| Nov 30, 2023 | $34.20 | $34.25 | $33.33 | $33.69 | 5 088 597 |
| Nov 29, 2023 | $34.38 | $34.56 | $33.94 | $34.16 | 2 063 051 |
| Nov 28, 2023 | $34.16 | $34.25 | $33.65 | $33.68 | 1 723 478 |
| Nov 27, 2023 | $34.14 | $34.54 | $34.04 | $34.21 | 2 125 735 |
| Nov 24, 2023 | $34.77 | $34.87 | $34.31 | $34.34 | 890 375 |
| Nov 22, 2023 | $34.30 | $34.70 | $34.10 | $34.61 | 1 794 849 |
| Nov 21, 2023 | $34.21 | $34.60 | $33.99 | $34.02 | 1 682 886 |
| Nov 20, 2023 | $34.32 | $34.79 | $34.20 | $34.52 | 2 063 626 |
| Nov 17, 2023 | $34.18 | $34.60 | $33.97 | $34.42 | 1 566 668 |
| Nov 16, 2023 | $34.29 | $34.85 | $33.44 | $33.82 | 3 193 621 |
| Nov 15, 2023 | $33.53 | $34.21 | $33.52 | $34.13 | 2 897 166 |
| Nov 14, 2023 | $33.42 | $34.02 | $33.28 | $33.52 | 2 854 739 |
| Nov 13, 2023 | $32.28 | $32.56 | $32.10 | $32.52 | 2 298 819 |
| Nov 10, 2023 | $31.97 | $32.55 | $31.67 | $32.37 | 2 258 285 |
| Nov 09, 2023 | $32.36 | $32.71 | $31.98 | $32.02 | 2 116 157 |
| Nov 08, 2023 | $32.67 | $32.81 | $32.16 | $32.36 | 2 214 049 |
| Nov 07, 2023 | $32.54 | $32.79 | $32.03 | $32.63 | 2 720 882 |
| Nov 06, 2023 | $33.46 | $33.56 | $32.79 | $32.83 | 2 650 835 |
| Nov 03, 2023 | $32.58 | $33.36 | $32.06 | $33.36 | 5 499 387 |
