• SPX
  • $5,966.22
  • 0.29 %
  • $17.51
  • DJI
  • $44,192.62
  • 0.73 %
  • $322.26
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,262.08
  • 1.38 %
  • $112.81
  • IXIC
  • $18,989.07
  • 0.09 %
  • $16.64
BorgWarner Inc. (BWA) Charts

BorgWarner Inc. (BWA) Charts

NYSE Currency in USD Disclaimer

Stock Price

$34.10

$0.34

(1%)

Day's range
$33.62
Day's range
$34.23
  • 5 DAY PERFORMANCE

    -1.16%
  • 1 MONTH PERFORMANCE

    -0.26%
  • 3 MONTH PERFORMANCE

    +3.68%
  • 6 MONTH PERFORMANCE

    -4.88%
  • YEAR-TO-DATE PERFORMANCE

    -4.88%
  • 1 YEAR PERFORMANCE

    -1.47%

BorgWarner Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $33.62 $34.13   (1.5%) $34.23 $33.62 456,537 $7.61 B
11/21/2024 $33.17 $33.76   (1.78%) $33.87 $33.03 1.54 M $7.53 B
11/20/2024 $33.00 $33.31   (0.94%) $33.35 $32.85 1.38 M $7.43 B
11/19/2024 $33.79 $33.13   (-1.95%) $33.91 $33.08 1.98 M $7.39 B
11/18/2024 $34.65 $34.38   (-0.78%) $34.84 $34.29 1.29 M $7.67 B
11/15/2024 $34.31 $34.50   (0.55%) $34.84 $34.10 1.76 M $7.70 B
11/14/2024 $34.75 $34.43   (-0.92%) $34.98 $34.30 1.72 M $7.68 B
11/13/2024 $35.39 $34.81   (-1.64%) $35.81 $34.76 2.41 M $7.77 B
11/12/2024 $34.55 $35.14   (1.71%) $35.37 $34.44 2.92 M $7.84 B
11/11/2024 $34.38 $34.66   (0.81%) $34.85 $34.16 1.60 M $7.73 B
11/08/2024 $34.72 $33.92   (-2.3%) $34.81 $33.87 1.85 M $7.57 B
11/07/2024 $35.10 $35.06   (-0.11%) $35.67 $34.88 2.56 M $7.82 B
11/06/2024 $35.19 $34.85   (-0.97%) $35.47 $34.07 2.44 M $7.78 B
11/05/2024 $33.20 $34.02   (2.47%) $34.12 $32.91 2.14 M $7.59 B
11/04/2024 $33.68 $33.45   (-0.68%) $34.53 $33.43 2.65 M $7.46 B
11/01/2024 $33.82 $33.44   (-1.12%) $34.20 $33.18 2.74 M $7.46 B
10/31/2024 $35.08 $33.63   (-4.13%) $35.28 $32.57 4.46 M $7.50 B
10/30/2024 $33.82 $33.55   (-0.8%) $34.32 $33.47 2.91 M $7.49 B
10/29/2024 $34.06 $34.22   (0.47%) $34.51 $33.70 1.96 M $7.63 B
10/28/2024 $33.73 $34.41   (2.02%) $34.49 $33.73 1.45 M $7.68 B
10/25/2024 $33.76 $33.60   (-0.47%) $33.94 $33.46 1.32 M $7.60 B
10/24/2024 $34.40 $33.45   (-2.76%) $34.45 $33.27 2.17 M $7.56 B
10/23/2024 $33.85 $34.12   (0.8%) $34.42 $33.73 1.61 M $7.71 B
10/22/2024 $34.33 $34.19   (-0.41%) $34.35 $33.92 1.37 M $7.73 B
10/21/2024 $35.22 $34.34   (-2.5%) $35.27 $34.33 1.04 M $7.76 B
10/18/2024 $35.84 $35.20   (-1.79%) $35.99 $35.08 1.30 M $7.96 B
10/17/2024 $34.99 $34.91   (-0.23%) $35.50 $34.47 1.50 M $7.89 B
10/16/2024 $35.23 $35.04   (-0.54%) $35.59 $34.99 1.10 M $7.92 B
10/15/2024 $35.32 $34.98   (-0.96%) $35.68 $34.89 1.09 M $7.91 B
10/14/2024 $35.06 $35.43   (1.06%) $35.46 $34.86 1.28 M $8.01 B
10/11/2024 $34.89 $35.05   (0.46%) $35.32 $34.83 1.07 M $7.92 B
10/10/2024 $34.90 $34.89   (-0.03%) $34.98 $34.64 960,803 $7.89 B
10/09/2024 $34.41 $35.07   (1.92%) $35.20 $34.38 1.04 M $7.93 B
10/08/2024 $34.86 $34.68   (-0.52%) $35.09 $34.40 1.21 M $7.84 B
10/07/2024 $34.90 $35.02   (0.34%) $35.28 $34.82 1.34 M $7.92 B
10/04/2024 $35.51 $35.13   (-1.07%) $35.53 $35.05 1.90 M $7.94 B
10/03/2024 $34.98 $34.83   (-0.43%) $35.17 $34.60 2.47 M $7.88 B
10/02/2024 $35.71 $35.42   (-0.81%) $35.88 $35.32 1.36 M $8.01 B
10/01/2024 $36.15 $35.49   (-1.83%) $36.33 $35.35 2.93 M $8.02 B
09/30/2024 $35.88 $36.29   (1.14%) $36.58 $35.81 2.67 M $8.21 B
09/27/2024 $36.35 $36.75   (1.1%) $37.29 $36.24 4.62 M $8.31 B
09/26/2024 $35.24 $35.81   (1.62%) $35.97 $35.10 3.11 M $8.10 B
09/25/2024 $34.64 $34.51   (-0.38%) $34.92 $34.42 2.64 M $7.80 B
09/24/2024 $34.89 $35.10   (0.6%) $35.17 $34.59 2.34 M $7.94 B
09/23/2024 $33.37 $34.35   (2.94%) $34.41 $33.37 2.90 M $7.77 B
09/20/2024 $34.53 $33.40   (-3.27%) $34.53 $33.30 11.09 M $7.55 B
09/19/2024 $33.74 $34.11   (1.1%) $34.31 $33.58 3.31 M $7.71 B
09/18/2024 $33.00 $32.73   (-0.82%) $33.46 $32.52 2.89 M $7.40 B
09/17/2024 $32.52 $32.90   (1.17%) $33.25 $32.41 2.35 M $7.44 B
09/16/2024 $32.40 $32.20   (-0.62%) $32.50 $32.01 3.47 M $7.28 B
09/13/2024 $32.47 $32.21   (-0.8%) $32.78 $32.08 2.79 M $7.28 B
09/12/2024 $31.74 $31.98   (0.76%) $31.99 $31.31 2.58 M $7.23 B
09/11/2024 $31.49 $31.64   (0.48%) $31.70 $31.01 2.65 M $7.15 B
09/10/2024 $32.30 $31.56   (-2.29%) $32.49 $31.19 3.00 M $7.14 B
09/09/2024 $32.37 $32.88   (1.58%) $33.27 $32.25 2.73 M $7.43 B
09/06/2024 $32.77 $32.29   (-1.46%) $33.13 $32.27 2.11 M $7.30 B
09/05/2024 $33.16 $32.85   (-0.93%) $33.24 $32.59 2.28 M $7.43 B
09/04/2024 $33.07 $33.07   (0%) $33.32 $32.94 2.00 M $7.48 B
09/03/2024 $33.46 $33.09   (-1.11%) $33.75 $32.96 2.40 M $7.48 B
08/30/2024 $34.17 $34.07   (-0.29%) $34.17 $33.68 1.87 M $7.70 B
08/29/2024 $34.04 $33.89   (-0.44%) $34.21 $33.73 1.57 M $7.66 B
08/28/2024 $33.49 $33.65   (0.48%) $33.80 $33.35 1.81 M $7.61 B
08/27/2024 $33.72 $33.65   (-0.21%) $33.80 $33.46 1.88 M $7.61 B
08/26/2024 $34.11 $33.81   (-0.88%) $34.35 $33.76 1.54 M $7.64 B
08/23/2024 $33.19 $33.99   (2.41%) $34.03 $33.05 1.82 M $7.69 B
08/22/2024 $33.00 $32.89   (-0.33%) $33.15 $32.78 1.64 M $7.44 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.