BWA Quote, Trading Chart, BorgWarner Inc.
$48.77 Last:
0.68% Change Percent:
$49.14 Open:
$48.77 Previous Close:
$49.3 High:
$48.21 Low:
1,491,619 Volume:
06/24/2021 04:42:44 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
BWA Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-24 | 49.14 | 48.77 | 49.3 | 48.21 | 1,491,619 |
| 2021-06-23 | 48.69 | 48.44 | 48.9 | 48.21 | 1,414,379 |
| 2021-06-22 | 48.5 | 48.49 | 48.92 | 48.1 | 2,156,835 |
| 2021-06-21 | 48 | 48.5 | 48.84 | 47.91 | 1,878,080 |
| 2021-06-18 | 48.84 | 47.58 | 48.85 | 47.34 | 3,299,977 |
| 2021-06-17 | 51.52 | 49.45 | 52.52 | 48.69 | 2,274,987 |
| 2021-06-16 | 51.88 | 51.38 | 52.025 | 50.89 | 1,515,284 |
| 2021-06-15 | 51.98 | 52.09 | 52.15 | 51.35 | 1,184,293 |
| 2021-06-14 | 52.77 | 51.97 | 52.99 | 51.785 | 1,271,251 |
| 2021-06-11 | 52.55 | 52.91 | 52.965 | 52.34 | 1,113,214 |
| 2021-06-10 | 53.56 | 52.25 | 53.62 | 52.01 | 1,387,742 |
| 2021-06-09 | 53.48 | 53.12 | 53.685 | 52.95 | 1,367,208 |
| 2021-06-08 | 52.71 | 53.59 | 53.7 | 52.3 | 1,511,795 |
| 2021-06-07 | 54.4 | 53.11 | 54.49 | 52.76 | 1,873,288 |
| 2021-06-04 | 54.3 | 54.45 | 54.85 | 54.1109 | 1,952,866 |
| 2021-06-03 | 53.32 | 54.3 | 55.55 | 53 | 2,943,681 |
| 2021-06-02 | 55.25 | 53.41 | 55.429 | 52.55 | 2,203,226 |
| 2021-06-01 | 51.81 | 52.96 | 53.15 | 51.39 | 1,518,690 |
| 2021-05-31 | 51.56 | 51.29 | 51.62 | 50.5149 | 1,285,732 |
| 2021-05-28 | 51.56 | 51.29 | 51.62 | 50.5149 | 1,285,666 |
News, Short Squeeze, Breakout and More Instantly...
-
Webcast Alert: BorgWarner 2021 Second Quarter Results Conference Call PR Newswire AUBURN HILLS, Mich. , June 23, 2021 /PRNewswire/ -- BorgWarner Inc. (NYSE: BWA) announces the following Webcast: If you are unable to participate during the...
-
BorgWarner Publishes 2021 Sustainability Report, Showcases Significant Achievements and High-Reaching Goals - Eighty-five percent of company revenue in 2020 came from electric and emissions-reducing hybrid and combustion products - Committed to being carbon neutral in operat...
-
BorgWarner Completes Tender Offer and Acquires 89.08% of AKASOL AG Expands Commercial Vehicle and Industrial Electrification Capabilities Accelerates in Fast-Growing Commercial Vehicle and Off-Highway Battery Pack Market PR Newswire AUBURN HILLS, Mich., Ju...