Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| BorgWarner Inc | BWA | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.37 | 1.13% | 33.19 | 19:58:27 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 32.83 | 32.76 | 33.365 | 33.19 | 32.82 |
BWA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 31.98 | 33.88 | 31.98 | 33.14 | 1,925,684 | 1.21 | 3.78% |
| 1 Month | 34.91 | 35.745 | 31.72 | 33.83 | 2,307,610 | -1.72 | -4.93% |
| 3 Months | 34.08 | 35.745 | 29.51 | 32.50 | 2,981,314 | -0.89 | -2.61% |
| 6 Months | 38.59 | 39.095 | 29.51 | 33.29 | 2,817,489 | -5.40 | -13.99% |
| 1 Year | 48.15 | 50.04 | 29.51 | 38.00 | 2,549,310 | -14.96 | -31.07% |
| 3 Years | 51.27 | 55.55 | 29.51 | 40.82 | 2,119,687 | -18.08 | -35.26% |
| 5 Years | 41.98 | 55.55 | 17.00 | 38.96 | 2,295,521 | -8.79 | -20.94% |
BWA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 33.19 | 0.37 | 1.13% | 32.83 | 33.365 | 32.76 | 1,825,534 |
| Apr 25 2024 | 32.82 | -0.83 | -2.47% | 33.40 | 33.48 | 32.565 | 1,610,742 |
| Apr 24 2024 | 33.65 | 0.31 | 0.93% | 33.31 | 33.88 | 33.18 | 1,975,364 |
| Apr 23 2024 | 33.34 | 0.25 | 0.76% | 33.10 | 33.34 | 32.9306 | 1,922,768 |
| Apr 22 2024 | 33.09 | 0.29 | 0.88% | 33.13 | 33.39 | 32.85 | 1,915,574 |
| Apr 19 2024 | 32.80 | 0.69 | 2.15% | 31.98 | 32.815 | 31.98 | 2,222,718 |
| Apr 18 2024 | 32.11 | 0.25 | 0.78% | 32.09 | 32.28 | 31.72 | 2,034,962 |
| Apr 17 2024 | 31.86 | -0.58 | -1.79% | 32.74 | 32.81 | 31.86 | 2,500,578 |
| Apr 16 2024 | 32.44 | -0.69 | -2.08% | 32.81 | 33.15 | 32.43 | 2,847,234 |
| Apr 15 2024 | 33.13 | -0.37 | -1.10% | 33.83 | 33.929 | 32.91 | 2,777,083 |
| Apr 12 2024 | 33.50 | -1.00 | -2.90% | 34.24 | 34.30 | 33.32 | 2,920,149 |
| Apr 11 2024 | 34.50 | -0.33 | -0.95% | 34.81 | 34.81 | 33.975 | 2,352,188 |
| Apr 10 2024 | 34.83 | -0.78 | -2.19% | 35.14 | 35.195 | 34.555 | 2,412,627 |
| Apr 09 2024 | 35.61 | 0.48 | 1.37% | 35.25 | 35.745 | 35.22 | 2,223,978 |
| Apr 08 2024 | 35.13 | 0.52 | 1.50% | 34.97 | 35.4589 | 34.85 | 2,153,821 |
| Apr 05 2024 | 34.61 | 0.18 | 0.52% | 34.42 | 34.765 | 34.22 | 2,092,011 |
| Apr 04 2024 | 34.43 | -0.37 | -1.06% | 35.22 | 35.74 | 34.35 | 2,525,710 |
| Apr 03 2024 | 34.80 | 0.06 | 0.17% | 34.48 | 34.895 | 34.37 | 2,314,618 |
| Apr 02 2024 | 34.74 | -0.30 | -0.86% | 34.73 | 34.88 | 34.18 | 2,323,101 |
| Apr 01 2024 | 35.04 | 0.30 | 0.86% | 34.91 | 35.33 | 34.73 | 2,956,432 |
| Mar 28 2024 | 34.74 | 0.04 | 0.12% | 34.70 | 34.97 | 34.56 | 3,548,461 |
| Mar 27 2024 | 34.70 | 1.05 | 3.12% | 33.75 | 34.73 | 33.63 | 3,391,098 |
