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 |
| Mar 11, 2016 | $35.12 | $35.98 | $34.91 | $35.94 | 1 465 300 |
| Mar 10, 2016 | $35.18 | $35.33 | $33.96 | $34.63 | 1 973 300 |
| Mar 09, 2016 | $34.70 | $35.27 | $34.47 | $35.12 | 1 988 300 |
| Mar 08, 2016 | $35.00 | $35.38 | $33.86 | $34.42 | 2 093 300 |
| Mar 07, 2016 | $34.79 | $35.46 | $34.67 | $35.46 | 1 384 500 |
| Mar 04, 2016 | $35.08 | $35.30 | $34.05 | $35.00 | 1 737 700 |
| Mar 03, 2016 | $34.74 | $35.71 | $34.54 | $35.07 | 1 772 000 |
| Mar 02, 2016 | $34.21 | $34.74 | $33.88 | $34.73 | 1 636 900 |
| Mar 01, 2016 | $33.85 | $35.63 | $33.12 | $34.16 | 3 185 700 |
| Feb 29, 2016 | $33.07 | $33.74 | $32.51 | $32.68 | 2 230 800 |
| Feb 26, 2016 | $32.89 | $33.42 | $32.61 | $33.04 | 1 885 900 |
| Feb 25, 2016 | $32.57 | $33.10 | $31.76 | $32.47 | 1 644 700 |
| Feb 24, 2016 | $31.75 | $32.49 | $31.16 | $32.28 | 2 069 000 |
| Feb 23, 2016 | $32.73 | $33.29 | $31.87 | $31.99 | 2 105 900 |
| Feb 22, 2016 | $32.96 | $33.37 | $32.50 | $32.74 | 1 835 400 |
| Feb 19, 2016 | $32.46 | $32.57 | $31.61 | $32.17 | 2 088 600 |
| Feb 18, 2016 | $33.79 | $33.84 | $32.55 | $32.51 | 3 052 800 |
| Feb 17, 2016 | $32.88 | $34.52 | $32.88 | $33.46 | 3 092 600 |
| Feb 16, 2016 | $32.20 | $32.46 | $31.58 | $32.27 | 2 839 300 |
| Feb 12, 2016 | $30.63 | $31.84 | $30.28 | $31.61 | 3 550 900 |
| Feb 11, 2016 | $29.01 | $31.20 | $28.63 | $30.07 | 4 606 900 |
| Feb 10, 2016 | $29.77 | $30.58 | $29.46 | $30.23 | 4 637 300 |
| Feb 09, 2016 | $28.67 | $29.98 | $28.64 | $29.49 | 3 818 600 |
| Feb 08, 2016 | $29.00 | $29.28 | $28.39 | $28.91 | 2 342 200 |
| Feb 05, 2016 | $29.71 | $30.21 | $29.34 | $29.33 | 2 977 000 |
