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 |
| Aug 23, 2023 | $39.26 | $39.95 | $39.18 | $39.84 | 1 196 228 |
| Aug 22, 2023 | $39.97 | $40.02 | $39.33 | $39.44 | 1 681 031 |
| Aug 21, 2023 | $40.00 | $40.18 | $39.49 | $39.87 | 1 265 122 |
| Aug 18, 2023 | $39.02 | $39.74 | $38.87 | $39.64 | 1 498 933 |
| Aug 17, 2023 | $39.93 | $40.05 | $39.27 | $39.43 | 1 760 353 |
| Aug 16, 2023 | $40.33 | $40.65 | $39.48 | $39.85 | 3 093 558 |
| Aug 15, 2023 | $40.77 | $40.98 | $40.48 | $40.76 | 1 907 047 |
| Aug 14, 2023 | $40.47 | $41.34 | $40.20 | $41.29 | 1 778 435 |
| Aug 11, 2023 | $41.27 | $41.46 | $40.44 | $40.76 | 1 622 218 |
| Aug 10, 2023 | $42.32 | $42.54 | $41.28 | $41.47 | 1 856 325 |
| Aug 09, 2023 | $41.73 | $42.78 | $41.25 | $42.33 | 2 408 466 |
| Aug 08, 2023 | $41.59 | $42.07 | $41.04 | $41.91 | 1 472 764 |
| Aug 07, 2023 | $42.56 | $42.64 | $41.79 | $42.39 | 1 827 945 |
| Aug 04, 2023 | $41.60 | $42.64 | $41.52 | $42.52 | 3 277 978 |
| Aug 03, 2023 | $42.31 | $42.59 | $41.31 | $41.40 | 2 846 196 |
| Aug 02, 2023 | $46.60 | $46.73 | $42.84 | $42.98 | 5 928 102 |
| Aug 01, 2023 | $46.29 | $46.62 | $46.05 | $46.47 | 2 369 910 |
| Jul 31, 2023 | $46.17 | $46.75 | $46.01 | $46.50 | 1 149 362 |
| Jul 28, 2023 | $46.55 | $46.64 | $46.03 | $46.21 | 1 715 780 |
| Jul 27, 2023 | $46.74 | $46.77 | $45.65 | $45.77 | 1 641 810 |
| Jul 26, 2023 | $45.77 | $46.52 | $45.77 | $46.40 | 1 024 443 |
| Jul 25, 2023 | $45.95 | $46.29 | $45.82 | $46.00 | 1 204 165 |
| Jul 24, 2023 | $46.11 | $46.40 | $45.96 | $46.15 | 1 426 881 |
| Jul 21, 2023 | $46.79 | $46.80 | $45.89 | $46.14 | 1 843 812 |
| Jul 20, 2023 | $45.85 | $46.20 | $45.59 | $46.14 | 1 220 752 |
