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 |
| Feb 04, 2016 | $28.36 | $29.76 | $28.03 | $29.61 | 2 864 900 |
| Feb 03, 2016 | $28.99 | $29.14 | $27.68 | $28.34 | 2 376 900 |
| Feb 02, 2016 | $29.45 | $29.54 | $28.50 | $28.61 | 2 320 500 |
| Feb 01, 2016 | $29.04 | $29.85 | $28.82 | $29.65 | 2 146 200 |
| Jan 29, 2016 | $28.59 | $29.40 | $28.39 | $29.24 | 4 757 200 |
| Jan 28, 2016 | $29.48 | $29.62 | $28.30 | $28.36 | 2 466 400 |
| Jan 27, 2016 | $28.79 | $29.78 | $28.79 | $28.87 | 2 898 600 |
| Jan 26, 2016 | $28.83 | $28.99 | $28.46 | $28.64 | 2 407 500 |
| Jan 25, 2016 | $28.92 | $29.00 | $28.16 | $28.12 | 3 843 700 |
| Jan 22, 2016 | $29.98 | $30.35 | $28.75 | $28.96 | 4 347 800 |
| Jan 21, 2016 | $30.22 | $30.63 | $29.20 | $29.11 | 4 147 000 |
| Jan 20, 2016 | $29.91 | $30.57 | $28.60 | $30.01 | 3 275 700 |
| Jan 19, 2016 | $31.51 | $31.54 | $30.02 | $30.22 | 4 726 000 |
| Jan 15, 2016 | $31.26 | $31.48 | $30.29 | $30.95 | 4 314 000 |
| Jan 14, 2016 | $33.89 | $33.92 | $32.05 | $32.73 | 6 317 800 |
| Jan 13, 2016 | $35.49 | $36.95 | $32.99 | $33.70 | 8 568 900 |
| Jan 12, 2016 | $37.49 | $37.67 | $36.48 | $37.25 | 2 066 000 |
| Jan 11, 2016 | $36.92 | $37.50 | $36.40 | $36.74 | 2 730 700 |
| Jan 08, 2016 | $38.38 | $38.56 | $36.52 | $36.45 | 2 426 600 |
| Jan 07, 2016 | $39.26 | $39.29 | $37.59 | $37.56 | 2 337 200 |
| Jan 06, 2016 | $40.73 | $40.74 | $39.77 | $40.05 | 1 538 600 |
| Jan 05, 2016 | $42.61 | $42.69 | $41.15 | $41.40 | 1 868 500 |
