BorgWarner Inc (BWA) Historical Stock Data
43.30 ↓0.09 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BWA is up 0.16% a day on average. There have been 16 days where BorgWarner Inc closed green and 14 days where BWA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 43.48 | 43.30 | ↓$0.18 (-0.41%) | 43.29 | 43.69 | 1.49M |
| 2025-12-04 | 43.26 | 43.39 | ↑$0.13 (0.30%) | 43.12 | 43.53 | 1.67M |
| 2025-12-03 | 43.27 | 43.21 | ↓$0.06 (-0.14%) | 43.11 | 43.49 | 1.97M |
| 2025-12-02 | 43.00 | 43.22 | ↑$0.22 (0.51%) | 42.74 | 43.36 | 1.91M |
| 2025-12-01 | 42.76 | 42.82 | ↑$0.06 (0.14%) | 42.44 | 43.02 | 2.01M |
| 2025-11-28 | 43.01 | 43.06 | ↑$0.05 (0.12%) | 42.90 | 43.41 | 1M |
| 2025-11-26 | 43.24 | 42.96 | ↓$0.28 (-0.65%) | 42.96 | 43.92 | 1.57M |
| 2025-11-25 | 43.40 | 43.60 | ↑$0.20 (0.46%) | 43.09 | 44.03 | 2.16M |
| 2025-11-24 | 42.89 | 42.88 | ↓$0.01 (-0.02%) | 42.50 | 43.10 | 1.87M |
| 2025-11-21 | 41.36 | 42.96 | ↑$1.60 (3.87%) | 41.17 | 43.10 | 3.15M |
| 2025-11-20 | 43.25 | 40.96 | ↓$2.29 (-5.29%) | 40.73 | 43.57 | 4.66M |
| 2025-11-19 | 43.63 | 43.11 | ↓$0.52 (-1.19%) | 42.92 | 43.68 | 1.72M |
| 2025-11-18 | 43.11 | 43.55 | ↑$0.44 (1.02%) | 43.01 | 43.69 | 2.22M |
| 2025-11-17 | 44.55 | 43.43 | ↓$1.12 (-2.51%) | 43.30 | 44.59 | 1.97M |
| 2025-11-14 | 45.10 | 44.80 | ↓$0.30 (-0.67%) | 44.71 | 45.35 | 1.66M |
| 2025-11-13 | 45.88 | 45.40 | ↓$0.48 (-1.05%) | 45.20 | 46.39 | 1.52M |
| 2025-11-12 | 45.89 | 46.01 | ↑$0.12 (0.26%) | 45.83 | 46.35 | 1.41M |
| 2025-11-11 | 45.40 | 45.77 | ↑$0.37 (0.81%) | 45.40 | 45.88 | 1.94M |
| 2025-11-10 | 45.00 | 45.22 | ↑$0.22 (0.49%) | 44.90 | 45.85 | 1.97M |
| 2025-11-07 | 44.99 | 44.93 | ↓$0.06 (-0.13%) | 44.80 | 45.53 | 2.53M |
| 2025-11-06 | 44.88 | 45.01 | ↑$0.13 (0.29%) | 44.77 | 45.43 | 2.45M |
| 2025-11-05 | 43.90 | 44.88 | ↑$0.98 (2.23%) | 43.90 | 45.04 | 1.54M |
| 2025-11-04 | 43.46 | 44.10 | ↑$0.64 (1.47%) | 43.46 | 44.41 | 2.09M |
| 2025-11-03 | 42.89 | 43.83 | ↑$0.94 (2.19%) | 42.62 | 43.94 | 1.64M |
| 2025-10-31 | 43.64 | 42.96 | ↓$0.68 (-1.56%) | 42.29 | 43.78 | 2.99M |
| 2025-10-30 | 41.49 | 44.14 | ↑$2.65 (6.39%) | 40.90 | 44.64 | 3.17M |
| 2025-10-29 | 43.42 | 42.83 | ↓$0.59 (-1.36%) | 42.52 | 43.75 | 2.56M |
| 2025-10-28 | 43.13 | 43.55 | ↑$0.42 (0.97%) | 43.10 | 43.64 | 1.67M |
| 2025-10-27 | 44.00 | 43.33 | ↓$0.67 (-1.52%) | 43.32 | 44.40 | 2.21M |
| 2025-10-24 | 44.10 | 43.98 | ↓$0.12 (-0.27%) | 43.77 | 44.34 | 1.21M |
Create an account or log in to view more rows.
$BWA money comes and goes but your story stays with you the rest of your life. Apes for life ??
$BWA This may be your last opportunity to buy on the cheap??
$BWA Bull flag forming?
$BWA come to papa
$BWA beauty. Bag secured
$BWA super bullish
$BWA Don't hold!!! Buy it
$BWA hi hi
$BWA hold
$BWA added