BorgWarner Inc (BWA) Historical Stock Data
32.80 ↑0.69 (2.15%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BWA is down -0.11% a day on average. There have been 15 days where BorgWarner Inc closed green and 15 days where BWA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 32.09 | 32.11 | ↑$0.02 (0.06%) | 31.74 | 32.28 | 2.03M |
| 2024-04-17 | 32.74 | 31.86 | ↓$0.88 (-2.69%) | 31.86 | 32.81 | 2.50M |
| 2024-04-16 | 32.81 | 32.44 | ↓$0.37 (-1.13%) | 32.43 | 33.15 | 2.85M |
| 2024-04-15 | 33.83 | 33.13 | ↓$0.70 (-2.07%) | 32.91 | 33.93 | 2.59M |
| 2024-04-12 | 34.29 | 33.50 | ↓$0.79 (-2.30%) | 33.32 | 34.29 | 2.92M |
| 2024-04-11 | 34.81 | 34.50 | ↓$0.31 (-0.89%) | 33.98 | 34.81 | 2.35M |
| 2024-04-10 | 35.14 | 34.83 | ↓$0.31 (-0.88%) | 34.56 | 35.20 | 2.31M |
| 2024-04-09 | 35.25 | 35.61 | ↑$0.36 (1.02%) | 35.22 | 35.75 | 2.18M |
| 2024-04-08 | 34.97 | 35.13 | ↑$0.16 (0.46%) | 34.85 | 35.46 | 2.15M |
| 2024-04-05 | 34.42 | 34.61 | ↑$0.19 (0.55%) | 34.22 | 34.77 | 1.95M |
| 2024-04-04 | 35.22 | 34.43 | ↓$0.79 (-2.24%) | 34.35 | 35.74 | 2.02M |
| 2024-04-03 | 34.48 | 34.80 | ↑$0.32 (0.93%) | 34.37 | 34.90 | 2.31M |
| 2024-04-02 | 34.73 | 34.74 | ↑$0.01 (0.03%) | 34.18 | 34.88 | 2.25M |
| 2024-04-01 | 34.91 | 35.04 | ↑$0.13 (0.37%) | 34.73 | 35.33 | 2.91M |
| 2024-03-28 | 34.70 | 34.74 | ↑$0.04 (0.12%) | 34.56 | 34.97 | 3.31M |
| 2024-03-27 | 33.75 | 34.70 | ↑$0.95 (2.81%) | 33.63 | 34.73 | 3.29M |
| 2024-03-26 | 33.31 | 33.65 | ↑$0.34 (1.02%) | 32.73 | 33.73 | 3.49M |
| 2024-03-25 | 33.31 | 33.17 | ↓$0.14 (-0.42%) | 33.01 | 33.49 | 2.74M |
| 2024-03-22 | 33.31 | 33.20 | ↓$0.11 (-0.33%) | 32.74 | 33.33 | 1.95M |
| 2024-03-21 | 32.91 | 33.40 | ↑$0.49 (1.49%) | 32.89 | 33.43 | 2.75M |
| 2024-03-20 | 31.82 | 32.72 | ↑$0.90 (2.83%) | 31.68 | 32.74 | 3.44M |
| 2024-03-19 | 32.04 | 31.78 | ↓$0.26 (-0.81%) | 31.62 | 32.23 | 2.57M |
| 2024-03-18 | 32.57 | 32.07 | ↓$0.50 (-1.54%) | 31.89 | 32.57 | 2.87M |
| 2024-03-15 | 32.14 | 32.12 | ↓$0.02 (-0.06%) | 31.97 | 32.62 | 5.42M |
| 2024-03-14 | 32.25 | 32.03 | ↓$0.22 (-0.68%) | 31.84 | 32.41 | 3.20M |
| 2024-03-13 | 32.50 | 32.47 | ↓$0.03 (-0.09%) | 32.43 | 33.05 | 2.43M |
| 2024-03-12 | 32.25 | 32.54 | ↑$0.29 (0.90%) | 32.05 | 32.62 | 2.90M |
| 2024-03-11 | 31.89 | 32.13 | ↑$0.24 (0.75%) | 31.87 | 32.65 | 3.53M |
| 2024-03-08 | 32.56 | 32.04 | ↓$0.52 (-1.60%) | 31.89 | 32.93 | 4.22M |
| 2024-03-07 | 31.94 | 32.28 | ↑$0.34 (1.06%) | 31.94 | 32.98 | 4.66M |
Create an account or log in to view more rows.
$BWA rip and dip today bulls
$BWA BUY BUY BUY BUY
$BWA why is this not moving lol
$BWA trash
$BWA the best advice has been no stop losses. Would have cost a fortune!!!
$BWA lfg!!! So much movement ! Buy n hodl!
$BWA When they tell me diversifying is for idiots
$BWA Bears get cremated today
$BWA Momentum is building...
$BWA Bullish AF ??