BorgWarner Inc (BWA) Historical Stock Data
45.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BWA is down -0.09% a day on average. There have been 14 days where BorgWarner Inc closed green and 16 days where BWA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 45.46 | 45.42 | ↓$0.04 (-0.09%) | 45.11 | 45.52 | 761.19K |
| 2025-12-23 | 45.58 | 45.17 | ↓$0.41 (-0.90%) | 44.93 | 45.58 | 1.85M |
| 2025-12-22 | 45.37 | 45.43 | ↑$0.06 (0.13%) | 44.90 | 46.23 | 2.73M |
| 2025-12-19 | 45.20 | 45.03 | ↓$0.17 (-0.38%) | 44.87 | 46.11 | 3.86M |
| 2025-12-18 | 44.86 | 45.16 | ↑$0.30 (0.67%) | 44.86 | 45.84 | 2.52M |
| 2025-12-17 | 44.39 | 44.66 | ↑$0.27 (0.61%) | 44.19 | 44.81 | 1.70M |
| 2025-12-16 | 45.10 | 44.52 | ↓$0.58 (-1.29%) | 44.28 | 45.38 | 1.32M |
| 2025-12-15 | 45.13 | 44.86 | ↓$0.27 (-0.60%) | 44.36 | 45.13 | 1.75M |
| 2025-12-12 | 45.02 | 44.49 | ↓$0.53 (-1.18%) | 44.47 | 45.49 | 1.75M |
| 2025-12-11 | 43.57 | 45.09 | ↑$1.52 (3.49%) | 43.56 | 45.12 | 2.22M |
| 2025-12-10 | 42.30 | 43.52 | ↑$1.22 (2.88%) | 42.30 | 43.68 | 2.48M |
| 2025-12-09 | 41.68 | 42.12 | ↑$0.44 (1.06%) | 41.64 | 42.41 | 2.09M |
| 2025-12-08 | 42.63 | 41.90 | ↓$0.73 (-1.71%) | 41.71 | 42.74 | 3.14M |
| 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 |
Create an account or log in to view more rows.
$BWA lets go!!
$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