14-day Premium Trial Subscription Try For FreeTry Free
$36.94
+0.500 (+1.37%)
At Close: May 06, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical BorgWarner Inc prices

Date Open High Low Close Volume
Jul 20, 2023 $45.85 $46.20 $45.59 $46.14 1 220 752
Jul 19, 2023 $45.90 $46.01 $45.59 $45.93 1 111 172
Jul 18, 2023 $45.48 $46.14 $45.28 $45.65 1 675 093
Jul 17, 2023 $45.35 $45.63 $45.15 $45.40 1 902 974
Jul 14, 2023 $46.76 $46.86 $45.57 $45.62 2 599 396
Jul 13, 2023 $46.60 $47.05 $46.21 $46.95 2 423 948
Jul 12, 2023 $46.26 $46.54 $46.02 $46.40 1 981 808
Jul 11, 2023 $44.75 $45.83 $44.77 $45.57 1 908 978
Jul 10, 2023 $44.83 $45.38 $44.70 $44.81 2 456 137
Jul 07, 2023 $44.97 $45.53 $44.80 $44.95 2 469 167
Jul 06, 2023 $44.02 $45.01 $43.31 $44.89 4 789 126
Jul 05, 2023 $44.37 $44.84 $43.12 $43.18 4 242 142
Jul 03, 2023 $48.80 $50.04 $48.80 $49.96 1 845 763
Jun 30, 2023 $48.63 $49.25 $48.21 $48.91 2 435 266
Jun 29, 2023 $47.75 $48.33 $47.62 $48.19 2 552 309
Jun 28, 2023 $46.39 $47.77 $46.17 $47.71 2 913 245
Jun 27, 2023 $45.46 $46.37 $45.12 $46.35 1 929 615
Jun 26, 2023 $45.42 $45.73 $45.16 $45.24 1 548 219
Jun 23, 2023 $45.22 $45.51 $44.59 $45.23 2 615 631
Jun 22, 2023 $46.06 $46.52 $45.77 $45.91 2 065 077
Jun 21, 2023 $46.35 $47.02 $45.93 $46.31 2 077 259
Jun 20, 2023 $48.04 $48.18 $46.04 $46.39 3 638 287
Jun 16, 2023 $48.61 $48.74 $47.85 $48.60 4 298 403
Jun 15, 2023 $47.60 $48.39 $47.44 $48.28 2 244 037
Jun 14, 2023 $46.68 $46.68 $46.68 $46.68 0
Click to get the best stock tips daily for free!

About BorgWarner Inc

BorgWarner BorgWarner Inc. provides solutions for combustion, hybrid, and electric vehicles worldwide. The company operates through four segments: Air Management, E-Propulsion & Drivetrain, Fuel Injection, and Aftermarket. The Air Management segment offers turbochargers, eBoosters, eTurbos, timing systems, emissions systems, thermal systems, gasoline ignition technology, smart remote actuators, powertrain sensors, canisters, cabin heaters, battery modules a... BWA Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT