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.

DateOpenCloseChangeLowHighVolume
2022-06-2935.8935.13↓$0.76 (-2.12%)34.7435.922.13M
2022-06-2836.0936.05↓$0.04 (-0.11%)35.7736.652.53M
2022-06-2735.8735.74↓$0.13 (-0.36%)35.3836.241.95M
2022-06-2434.9735.69↑$0.72 (2.06%)34.8835.971.91M
2022-06-2335.1834.82↓$0.36 (-1.02%)34.3235.632.23M
2022-06-2234.9135.35↑$0.44 (1.26%)34.8636.092.11M
2022-06-2134.7935.40↑$0.61 (1.75%)34.1935.512.14M
2022-06-1733.0633.67↑$0.61 (1.85%)32.5834.033.80M
2022-06-1634.6532.95↓$1.70 (-4.91%)32.6734.822.79M
2022-06-1535.5035.78↑$0.28 (0.79%)35.0636.131.97M
2022-06-1435.4535.06↓$0.39 (-1.10%)34.8235.812.05M
2022-06-1336.5135.27↓$1.24 (-3.40%)35.1336.782.01M
2022-06-1038.4237.50↓$0.92 (-2.39%)37.5038.731.67M
2022-06-0939.4739.17↓$0.30 (-0.76%)39.1439.821.49M
2022-06-0839.7239.69↓$0.03 (-0.08%)39.5540.171.33M
2022-06-0739.8139.83↑$0.02 (0.05%)39.2839.931.51M
2022-06-0639.8340.08↑$0.25 (0.63%)39.6740.301.53M
2022-06-0339.7339.30↓$0.43 (-1.08%)39.1239.851.31M
2022-06-0240.1040.23↑$0.13 (0.32%)39.9140.461.33M
2022-06-0140.3940.12↓$0.27 (-0.67%)39.6140.651.93M
2022-05-3139.7040.32↑$0.62 (1.56%)39.2140.632.81M
2022-05-2739.7139.73↑$0.02 (0.05%)39.5340.041.46M
2022-05-2639.0739.39↑$0.32 (0.82%)39.0639.721.53M
2022-05-2537.4038.48↑$1.08 (2.89%)37.3038.731.89M
2022-05-2437.6637.45↓$0.21 (-0.56%)36.9837.822.10M
2022-05-2338.6238.20↓$0.42 (-1.09%)37.8638.721.61M
2022-05-2039.5938.15↓$1.44 (-3.64%)37.1439.611.98M
2022-05-1937.9038.86↑$0.96 (2.53%)37.7939.562.41M
2022-05-1838.8638.35↓$0.51 (-1.31%)38.1639.282.37M
2022-05-1738.0439.46↑$1.42 (3.73%)38.0439.461.61M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$BWA lets see if it can hold the line

0 Like Report
davieshelvy

$BWA Dumping started...
Get out while you can...

0 Like Report
4texin

$BWA just fucking go already jeesh

0 Like Report
micmic

$BWA buy the dip…smfh

0 Like Report