BorgWarner Inc (BWA) Historical Stock Data

33.26 ↓1.88 (-5.34%)

As of June 30, 2022, 3:17pm EST.

Historical Data

In the past 30 trading days, BWA is down -0.14% 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
2022-06-29	35.89	35.13	↓$0.76 (-2.12%)	34.74	35.92	2.13M
2022-06-28	36.09	36.05	↓$0.04 (-0.11%)	35.77	36.65	2.53M
2022-06-27	35.87	35.74	↓$0.13 (-0.36%)	35.38	36.24	1.95M
2022-06-24	34.97	35.69	↑$0.72 (2.06%)	34.88	35.97	1.91M
2022-06-23	35.18	34.82	↓$0.36 (-1.02%)	34.32	35.63	2.23M
2022-06-22	34.91	35.35	↑$0.44 (1.26%)	34.86	36.09	2.11M
2022-06-21	34.79	35.40	↑$0.61 (1.75%)	34.19	35.51	2.14M
2022-06-17	33.06	33.67	↑$0.61 (1.85%)	32.58	34.03	3.80M
2022-06-16	34.65	32.95	↓$1.70 (-4.91%)	32.67	34.82	2.79M
2022-06-15	35.50	35.78	↑$0.28 (0.79%)	35.06	36.13	1.97M
2022-06-14	35.45	35.06	↓$0.39 (-1.10%)	34.82	35.81	2.05M
2022-06-13	36.51	35.27	↓$1.24 (-3.40%)	35.13	36.78	2.01M
2022-06-10	38.42	37.50	↓$0.92 (-2.39%)	37.50	38.73	1.67M
2022-06-09	39.47	39.17	↓$0.30 (-0.76%)	39.14	39.82	1.49M
2022-06-08	39.72	39.69	↓$0.03 (-0.08%)	39.55	40.17	1.33M
2022-06-07	39.81	39.83	↑$0.02 (0.05%)	39.28	39.93	1.51M
2022-06-06	39.83	40.08	↑$0.25 (0.63%)	39.67	40.30	1.53M
2022-06-03	39.73	39.30	↓$0.43 (-1.08%)	39.12	39.85	1.31M
2022-06-02	40.10	40.23	↑$0.13 (0.32%)	39.91	40.46	1.33M
2022-06-01	40.39	40.12	↓$0.27 (-0.67%)	39.61	40.65	1.93M
2022-05-31	39.70	40.32	↑$0.62 (1.56%)	39.21	40.63	2.81M
2022-05-27	39.71	39.73	↑$0.02 (0.05%)	39.53	40.04	1.46M
2022-05-26	39.07	39.39	↑$0.32 (0.82%)	39.06	39.72	1.53M
2022-05-25	37.40	38.48	↑$1.08 (2.89%)	37.30	38.73	1.89M
2022-05-24	37.66	37.45	↓$0.21 (-0.56%)	36.98	37.82	2.10M
2022-05-23	38.62	38.20	↓$0.42 (-1.09%)	37.86	38.72	1.61M
2022-05-20	39.59	38.15	↓$1.44 (-3.64%)	37.14	39.61	1.98M
2022-05-19	37.90	38.86	↑$0.96 (2.53%)	37.79	39.56	2.41M
2022-05-18	38.86	38.35	↓$0.51 (-1.31%)	38.16	39.28	2.37M
2022-05-17	38.04	39.46	↑$1.42 (3.73%)	38.04	39.46	1.61M