BWA Quote, Trading Chart, BorgWarner Inc.

home / stock / bwa / bwa quote

Stock Information
Company Name: BorgWarner Inc.
Stock Symbol: BWA
Market: NYSE
Website: borgwarner.com
Menu
BWA BWA Quote BWA Short BWA News BWA Articles BWA Message Board
Get BWA Alerts

News, Short Squeeze, Breakout and More Instantly...
BWA Quote
Last:$34.305
Change Percent:-0.59%
Open:$34
Previous Close:$34.51
High:$34.33
Low:$33.71
Volume:2,055,401
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BWA Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$34
Close:$34.51
High:$34.33
Low:$33.71
Volume:2,055,401
Date:2024-07-16
Open:$33.26
Close:$34.51
High:$34.62
Low:$33.04
Volume:2,365,154
Date:2024-07-15
Open:$33.1
Close:$33.18
High:$33.79
Low:$32.97
Volume:2,580,179
Date:2024-07-12
Open:$33.23
Close:$33.12
High:$33.33
Low:$32.76
Volume:2,328,399
Date:2024-07-11
Open:$32.7
Close:$33.14
High:$33.165
Low:$32.35
Volume:2,457,072
Date:2024-07-10
Open:$31.85
Close:$32.09
High:$32.15
Low:$31.6
Volume:1,699,958
Date:2024-07-09
Open:$31.29
Close:$31.66
High:$31.77
Low:$31.07
Volume:2,622,817
Date:2024-07-08
Open:$31.62
Close:$31.43
High:$31.83
Low:$31.365
Volume:1,598,155
Date:2024-07-05
Open:$31.66
Close:$31.32
High:$31.82
Low:$31.22
Volume:3,369,043
Date:2024-07-04
Open:$31.87
Close:$31.89
High:$32.055
Low:$31.63
Volume:1,280,013
Date:2024-07-03
Open:$31.87
Close:$31.89
High:$32.055
Low:$31.63
Volume:1,280,013
Date:2024-07-02
Open:$31.34
Close:$31.76
High:$32.05
Low:$31.34
Volume:1,642,418
Date:2024-07-01
Open:$32.49
Close:$31.49
High:$32.67
Low:$31.395
Volume:2,616,184
Date:2024-06-28
Open:$32.08
Close:$32.24
High:$32.5
Low:$32.03
Volume:4,686,839
Date:2024-06-27
Open:$32.43
Close:$32
High:$32.57
Low:$31.94
Volume:2,097,550
Date:2024-06-26
Open:$32.5
Close:$32.59
High:$32.63
Low:$32.03
Volume:3,370,363
Date:2024-06-25
Open:$33.39
Close:$32.87
High:$33.445
Low:$32.5705
Volume:2,272,074
Date:2024-06-24
Open:$33.38
Close:$33.6
High:$33.775
Low:$33.25
Volume:2,232,197
Date:2024-06-21
Open:$33.11
Close:$33.13
High:$33.215
Low:$32.71
Volume:3,852,342
Date:2024-06-20
Open:$33.08
Close:$33.13
High:$33.445
Low:$32.97
Volume:2,091,362