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 |
| Sep 29, 2023 | $40.98 | $41.17 | $40.23 | $40.37 | 996 538 |
| Sep 28, 2023 | $39.66 | $40.89 | $39.52 | $40.69 | 1 245 257 |
| Sep 27, 2023 | $40.22 | $40.28 | $39.52 | $39.80 | 1 314 744 |
| Sep 26, 2023 | $40.93 | $41.11 | $39.82 | $39.86 | 1 110 766 |
| Sep 25, 2023 | $40.45 | $41.50 | $40.45 | $41.28 | 1 199 346 |
| Sep 22, 2023 | $40.10 | $41.30 | $40.10 | $40.76 | 1 621 538 |
| Sep 21, 2023 | $40.68 | $40.68 | $40.01 | $40.10 | 1 770 268 |
| Sep 20, 2023 | $41.61 | $42.27 | $41.09 | $41.18 | 1 828 766 |
| Sep 19, 2023 | $40.99 | $41.44 | $40.60 | $41.23 | 2 554 269 |
| Sep 18, 2023 | $40.67 | $41.05 | $40.28 | $40.90 | 1 059 017 |
| Sep 15, 2023 | $40.34 | $41.30 | $40.31 | $41.05 | 1 760 235 |
| Sep 14, 2023 | $40.63 | $40.99 | $39.77 | $40.34 | 1 715 621 |
| Sep 13, 2023 | $41.66 | $41.76 | $40.22 | $40.41 | 1 463 363 |
| Sep 12, 2023 | $40.08 | $41.66 | $40.08 | $41.34 | 2 293 406 |
| Sep 11, 2023 | $40.61 | $40.64 | $40.06 | $40.17 | 1 309 429 |
| Sep 08, 2023 | $39.86 | $40.30 | $39.70 | $40.03 | 1 274 622 |
| Sep 07, 2023 | $39.98 | $40.35 | $39.50 | $39.75 | 1 579 140 |
| Sep 06, 2023 | $40.53 | $41.45 | $40.34 | $40.50 | 1 428 552 |
| Sep 05, 2023 | $40.97 | $41.03 | $40.50 | $40.55 | 1 535 421 |
| Sep 01, 2023 | $40.81 | $41.47 | $40.77 | $41.29 | 1 348 636 |
| Aug 31, 2023 | $40.60 | $41.55 | $40.52 | $40.75 | 2 867 776 |
| Aug 30, 2023 | $40.67 | $40.98 | $40.57 | $40.69 | 805 314 |
| Aug 29, 2023 | $40.27 | $40.77 | $40.12 | $40.74 | 1 484 876 |
| Aug 28, 2023 | $40.33 | $40.62 | $40.14 | $40.38 | 1 161 702 |
| Aug 25, 2023 | $39.89 | $40.37 | $39.28 | $39.90 | 882 075 |
