BorgWarner Inc (BWA)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.287172941927 | 31.34 | 32.055 | 31.22 | 1972135 | 31.52632358 | CS |
| 4 | -2.67 | -7.82991202346 | 34.1 | 34.53 | 31.22 | 2368949 | 32.68487331 | CS |
| 12 | -1.38 | -4.2060347455 | 32.81 | 38.225 | 31.22 | 2774695 | 34.58781197 | CS |
| 26 | -3.19 | -9.21432697863 | 34.62 | 38.225 | 29.51 | 2881702 | 33.53572226 | CS |
| 52 | -13.4 | -29.8906981932 | 44.83 | 47.05 | 29.51 | 2552287 | 35.54768767 | CS |
| 156 | -16.25 | -34.0813758389 | 47.68 | 51.17 | 29.51 | 2195933 | 39.78181339 | CS |
| 260 | -8.38 | -21.0499874403 | 39.81 | 55.55 | 17 | 2346350 | 38.77306762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 31.43 | 0.11 | 0.35 | 31.62 | 31.83 | 31.365 | 1598155 |
| 1720219200 | 31.32 | -0.57 | -1.79 | 31.66 | 31.82 | 31.22 | 3369036 |
| 1720040640 | 31.89 | 0.13 | 0.41 | 31.87 | 32.055 | 31.63 | 1280013 |
| 1719960000 | 31.76 | 0.27 | 0.86 | 31.34 | 32.049999 | 31.34 | 1641334 |
| 1719873600 | 31.49 | -0.51 | -1.59 | 32.49 | 32.67 | 31.395 | 2616144 |
| 1719614400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1719528000 | 32 | -0.59 | -1.81 | 32.43 | 32.57 | 31.94 | 2096791 |
| 1719441600 | 32.59 | -0.28 | -0.85 | 32.5 | 32.63 | 32.03 | 3370363 |
| 1719355200 | 32.869999 | -0.73 | -2.17 | 33.54 | 33.54 | 32.5705 | 2272068 |
| 1719268800 | 33.6 | 0.47 | 1.42 | 33.38 | 33.775 | 33.25 | 2232167 |
| 1719009600 | 33.13 | 0 | 0.00 | 33.11 | 33.215 | 32.71 | 3857768 |
| 1718923200 | 33.13 | 0.12 | 0.36 | 33.08 | 33.445 | 32.97 | 2091362 |
| 1718750400 | 33.009999 | -0.18 | -0.54 | 33.36 | 33.565 | 32.78 | 2161533 |
| 1718664000 | 33.189999 | 0.83 | 2.56 | 32.45 | 33.22 | 32.4 | 2034155 |
| 1718404800 | 32.36 | -1.35 | -4.00 | 33.17 | 33.35 | 31.955 | 2742552 |
| 1718318400 | 33.71 | -0.53 | -1.55 | 34.02 | 34.115 | 33.259999 | 2126390 |
| 1718232000 | 34.24 | 0.52 | 1.54 | 34.19 | 34.53 | 33.99 | 1807987 |
| 1718145600 | 33.72 | -0.6 | -1.75 | 34.1 | 34.18 | 33.61 | 2974323 |
| 1718059200 | 34.32 | -0.29 | -0.84 | 34.17 | 34.39 | 33.985 | 2631738 |
| 1717800000 | 34.61 | -0.27 | -0.77 | 34.58 | 35.16 | 34.51 | 2216098 |
| 1717713600 | 34.88 | 0.27 | 0.78 | 34.595 | 35.02 | 34.38 | 2317037 |
| 1717627200 | 34.61 | -0.11 | -0.32 | 34.79 | 34.79 | 33.95 | 2096827 |
| 1717540800 | 34.72 | -1.19 | -3.31 | 35.39 | 35.835 | 34.7 | 2217846 |
| 1717454400 | 35.91 | 0.25 | 0.70 | 35.71 | 35.98 | 35.41 | 2969428 |
| 1717195200 | 35.66 | 0.44 | 1.25 | 35.11 | 35.88 | 34.77 | 19805304 |
| 1717108800 | 35.22 | 0.43 | 1.24 | 34.9 | 35.325 | 34.5299 | 3868764 |
| 1717022400 | 34.79 | -1.15 | -3.20 | 35.37 | 35.46 | 34.75 | 2129410 |
| 1716936000 | 35.94 | 0.25 | 0.70 | 35.78 | 35.95 | 35.48 | 2128901 |
| 1716590400 | 35.69 | 0.61 | 1.74 | 35.36 | 35.71 | 35.1 | 1751606 |
| 1716504000 | 35.08 | -0.77 | -2.15 | 35.89 | 36.07 | 34.89 | 2507822 |
| 1716417600 | 35.85 | -0.65 | -1.78 | 36.13 | 36.26 | 35.74 | 2225917 |
| 1716331200 | 36.5 | -0.37 | -1.00 | 36.67 | 37.13 | 36.49 | 2136535 |
| 1716244800 | 36.87 | -0.22 | -0.59 | 37 | 37.145 | 36.71 | 1965642 |
| 1715985600 | 37.09 | -0.54 | -1.44 | 37.65 | 37.65 | 37.045 | 2246192 |
| 1715899200 | 37.63 | 0.13 | 0.35 | 37.44 | 37.75 | 37.305 | 1661716 |
| 1715812800 | 37.5 | -0.09 | -0.24 | 37.9 | 37.965 | 37.18 | 3300348 |
| 1715726400 | 37.59 | -0.03 | -0.08 | 38 | 38.225 | 37.31 | 1837187 |
| 1715640000 | 37.62 | 0.12 | 0.32 | 37.8 | 38.01 | 37.58 | 1890975 |
| 1715380800 | 37.5 | -0.22 | -0.58 | 38 | 38 | 37.365 | 1770239 |
| 1715294400 | 37.72 | 0.21 | 0.56 | 37.56 | 37.785 | 37.29 | 2191753 |
| 1715208000 | 37.51 | 0.71 | 1.93 | 36.34 | 37.59 | 36.12 | 3101197 |
| 1715121600 | 36.8 | -0.14 | -0.38 | 36.97 | 37.25 | 36.715 | 2683211 |
| 1715035200 | 36.94 | 0.5 | 1.37 | 36.75 | 37.23 | 36.57 | 3017427 |
| 1714776000 | 36.44 | 0.81 | 2.27 | 36.18 | 36.72 | 36.04 | 4825563 |
| 1714689600 | 35.63 | 2.76 | 8.40 | 35.49 | 35.88 | 34.1 | 4894035 |
| 1714603200 | 32.869999 | 0.1 | 0.31 | 32.689999 | 33.6 | 32.59 | 3658081 |
| 1714516800 | 32.77 | -0.96 | -2.85 | 33.33 | 33.439999 | 32.74 | 2912326 |
| 1714430400 | 33.73 | 0.54 | 1.63 | 33.43 | 33.905 | 33.299999 | 3296190 |
| 1714171200 | 33.189999 | 0.37 | 1.13 | 32.83 | 33.365 | 32.759999 | 1825534 |
| 1714084800 | 32.82 | -0.83 | -2.47 | 33.4 | 33.479999 | 32.564999 | 1610742 |
| 1713998400 | 33.65 | 0.31 | 0.93 | 33.31 | 33.88 | 33.18 | 1975364 |
| 1713912000 | 33.34 | 0.25 | 0.76 | 33.1 | 33.34 | 32.9306 | 1922768 |
| 1713825600 | 33.09 | 0.29 | 0.88 | 33.13 | 33.39 | 32.85 | 1915574 |
| 1713566400 | 32.799999 | 0.69 | 2.15 | 31.98 | 32.814999 | 31.98 | 2222718 |
| 1713480000 | 32.11 | 0.25 | 0.78 | 32.09 | 32.28 | 31.72 | 2034962 |
| 1713393600 | 31.86 | -0.58 | -1.79 | 32.74 | 32.81 | 31.86 | 2500578 |
| 1713307200 | 32.439999 | -0.69 | -2.08 | 32.81 | 33.15 | 32.43 | 2847234 |
| 1713220800 | 33.13 | -0.37 | -1.10 | 33.83 | 33.929 | 32.909999 | 2777083 |
| 1712961600 | 33.5 | -1 | -2.90 | 34.24 | 34.3 | 33.32 | 2920149 |
| 1712875200 | 34.5 | -0.33 | -0.95 | 34.81 | 34.81 | 33.975 | 2352188 |
| 1712788800 | 34.83 | -0.78 | -2.19 | 35.14 | 35.195 | 34.555 | 2412627 |
| 1712702400 | 35.61 | 0.48 | 1.37 | 35.25 | 35.745 | 35.22 | 2223978 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
