BWA
BorgWarner Inc. NYQ · BWA
$62.44
-0.33
(-0.53%)
Pullback · -1.34σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment BWA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $61.65 | $63.13 | $60.07 | $62.44 | 3.0M |
| 2026-07-16 | $63.72 | $64.75 | $62.18 | $62.77 | 4.1M |
| 2026-07-15 | $64.44 | $64.81 | $63.36 | $64.01 | 2.0M |
| 2026-07-14 | $64.94 | $65.18 | $63.04 | $64.04 | 1.6M |
| 2026-07-13 | $64.80 | $65.34 | $63.50 | $63.64 | 1.3M |
| 2026-07-10 | $64.75 | $65.65 | $64.22 | $64.99 | 1.5M |
| 2026-07-09 | $65.53 | $66.32 | $64.60 | $64.73 | 2.3M |
| 2026-07-08 | $63.38 | $64.33 | $62.40 | $64.21 | 1.9M |
| 2026-07-07 | $64.66 | $65.07 | $63.83 | $64.07 | 3.0M |
| 2026-07-06 | $64.08 | $65.94 | $64.05 | $65.91 | 2.3M |
| 2026-07-02 | $65.31 | $65.67 | $62.67 | $63.52 | 3.7M |
| 2026-07-01 | $65.28 | $66.20 | $64.33 | $64.36 | 2.5M |
| 2026-06-30 | $65.99 | $66.79 | $65.49 | $66.40 | 2.3M |
| 2026-06-29 | $67.05 | $68.00 | $65.57 | $65.89 | 2.8M |
| 2026-06-26 | $68.17 | $69.31 | $67.06 | $68.11 | 3.7M |
| 2026-06-25 | $69.28 | $69.85 | $67.70 | $69.47 | 2.7M |
| 2026-06-24 | $70.46 | $71.09 | $67.23 | $68.19 | 2.9M |
| 2026-06-23 | $70.10 | $71.75 | $68.91 | $70.52 | 2.5M |
| 2026-06-22 | $72.09 | $73.86 | $72.01 | $72.34 | 4.2M |
| 2026-06-18 | $71.95 | $72.43 | $70.35 | $71.84 | 3.4M |
| 2026-06-17 | $72.48 | $73.00 | $70.47 | $70.54 | 3.1M |
| 2026-06-16 | $73.59 | $74.01 | $72.06 | $72.60 | 2.4M |
| 2026-06-15 | $75.92 | $76.50 | $73.48 | $73.52 | 3.0M |
| 2026-06-12 | $75.14 | $75.68 | $74.03 | $74.51 | 1.9M |
| 2026-06-11 | $72.38 | $75.02 | $71.80 | $74.85 | 3.3M |
| 2026-06-10 | $73.96 | $75.25 | $71.24 | $71.29 | 3.5M |
| 2026-06-09 | $75.90 | $76.06 | $71.00 | $73.27 | 3.8M |
| 2026-06-08 | $74.15 | $76.36 | $73.74 | $75.86 | 3.6M |
| 2026-06-05 | $75.78 | $75.80 | $71.66 | $72.63 | 3.8M |
| 2026-06-04 | $75.36 | $77.07 | $74.80 | $77.03 | 3.9M |
| 2026-06-03 | $75.34 | $78.82 | $74.54 | $76.55 | 4.8M |
| 2026-06-02 | $71.77 | $75.79 | $71.04 | $74.08 | 4.5M |
| 2026-06-01 | $70.75 | $71.36 | $69.61 | $71.06 | 2.7M |
| 2026-05-29 | $70.95 | $73.88 | $69.89 | $71.82 | 5.1M |
| 2026-05-28 | $70.14 | $72.76 | $69.64 | $71.31 | 3.7M |
| 2026-05-27 | $68.99 | $71.57 | $68.98 | $70.83 | 6.8M |
| 2026-05-26 | $66.85 | $68.40 | $66.35 | $68.26 | 3.1M |
| 2026-05-22 | $65.24 | $67.67 | $64.98 | $65.82 | 4.2M |
| 2026-05-21 | $62.01 | $63.95 | $61.66 | $63.55 | 1.9M |
| 2026-05-20 | $61.28 | $63.18 | $60.98 | $62.95 | 3.2M |
| 2026-05-19 | $61.07 | $61.33 | $59.67 | $61.13 | 2.8M |
| 2026-05-18 | $63.61 | $63.68 | $61.72 | $61.82 | 3.2M |
| 2026-05-15 | $66.17 | $66.45 | $62.91 | $63.21 | 3.5M |
| 2026-05-14 | $67.10 | $70.31 | $67.10 | $67.42 | 4.1M |
| 2026-05-13 | $63.96 | $69.40 | $63.96 | $66.87 | 6.9M |
| 2026-05-12 | $63.04 | $64.25 | $62.45 | $63.74 | 4.6M |
| 2026-05-11 | $61.60 | $63.69 | $61.35 | $63.15 | 4.8M |
| 2026-05-08 | $59.01 | $61.37 | $58.38 | $61.32 | 3.1M |
| 2026-05-07 | $59.75 | $60.38 | $58.08 | $58.18 | 3.7M |
| 2026-05-06 | $58.80 | $60.22 | $56.90 | $59.41 | 4.7M |
| 2026-05-05 | $56.69 | $57.96 | $55.85 | $57.26 | 3.7M |
| 2026-05-04 | $56.38 | $56.69 | $55.57 | $56.26 | 2.7M |
| 2026-05-01 | $56.20 | $57.25 | $55.62 | $56.77 | 2.4M |
| 2026-04-30 | $54.57 | $57.68 | $54.51 | $56.97 | 2.8M |
| 2026-04-29 | $54.32 | $54.75 | $53.81 | $54.21 | 1.3M |
| 2026-04-28 | $55.27 | $55.81 | $53.95 | $54.31 | 1.4M |
| 2026-04-27 | $56.33 | $56.79 | $55.01 | $55.39 | 1.4M |
| 2026-04-24 | $56.13 | $56.95 | $55.79 | $56.29 | 1.7M |
| 2026-04-23 | $55.60 | $56.72 | $55.23 | $56.14 | 1.6M |
| 2026-04-22 | $55.50 | $56.49 | $55.40 | $55.81 | 2.0M |
| 2026-04-21 | $55.58 | $56.29 | $54.58 | $54.74 | 1.6M |
| 2026-04-20 | $55.55 | $55.96 | $55.09 | $55.73 | 1.5M |
| 2026-04-17 | $55.05 | $56.71 | $54.90 | $55.66 | 2.1M |
| 2026-04-16 | $52.50 | $53.47 | $52.40 | $53.30 | 1.7M |
| 2026-04-15 | $53.25 | $53.53 | $51.92 | $52.49 | 2.0M |
| 2026-04-14 | $53.50 | $54.21 | $53.08 | $53.69 | 1.4M |
| 2026-04-13 | $53.66 | $53.74 | $52.96 | $53.56 | 1.7M |
| 2026-04-10 | $55.30 | $55.35 | $54.29 | $54.48 | 1.2M |
| 2026-04-09 | $54.63 | $55.24 | $54.12 | $54.97 | 1.4M |
| 2026-04-08 | $55.05 | $55.81 | $54.50 | $54.96 | 1.9M |
| 2026-04-07 | $52.71 | $53.38 | $51.88 | $52.39 | 2.5M |
| 2026-04-06 | $52.66 | $53.10 | $52.35 | $53.06 | 1.1M |
| 2026-04-02 | $53.40 | $54.15 | $52.34 | $52.83 | 1.5M |
| 2026-04-01 | $54.66 | $55.16 | $54.23 | $54.57 | 1.6M |
| 2026-03-31 | $53.39 | $54.58 | $53.08 | $54.26 | 2.0M |
| 2026-03-30 | $54.93 | $55.10 | $52.03 | $52.55 | 2.0M |
| 2026-03-27 | $54.39 | $55.11 | $54.00 | $54.24 | 1.6M |
| 2026-03-26 | $55.44 | $56.16 | $54.53 | $54.76 | 2.0M |
| 2026-03-25 | $56.16 | $56.65 | $55.71 | $56.12 | 2.8M |
| 2026-03-24 | $53.60 | $55.44 | $53.41 | $55.01 | 2.5M |
| 2026-03-23 | $53.44 | $54.46 | $53.35 | $54.11 | 3.1M |
| 2026-03-20 | $51.89 | $52.71 | $51.60 | $52.23 | 5.9M |
| 2026-03-19 | $51.49 | $52.96 | $51.06 | $52.43 | 3.0M |
| 2026-03-18 | $52.01 | $52.68 | $51.37 | $52.05 | 2.7M |
| 2026-03-17 | $52.44 | $52.69 | $51.83 | $52.31 | 2.4M |
| 2026-03-16 | $51.30 | $52.31 | $51.19 | $51.81 | 2.1M |
| 2026-03-13 | $52.68 | $52.68 | $50.49 | $50.56 | 2.3M |
| 2026-03-12 | $52.50 | $53.07 | $51.76 | $52.49 | 2.9M |
| 2026-03-11 | $52.46 | $53.44 | $52.35 | $52.97 | 2.9M |
| 2026-03-10 | $53.03 | $54.02 | $52.51 | $52.83 | 2.6M |
| 2026-03-09 | $50.39 | $53.30 | $50.21 | $53.25 | 3.7M |
| 2026-03-06 | $52.04 | $52.51 | $51.20 | $51.80 | 3.2M |
| 2026-03-05 | $52.27 | $53.87 | $51.87 | $52.73 | 3.1M |
| 2026-03-04 | $54.57 | $54.90 | $52.64 | $52.80 | 2.5M |
| 2026-03-03 | $53.52 | $54.56 | $52.62 | $54.12 | 3.4M |
| 2026-03-02 | $56.71 | $56.81 | $55.44 | $55.98 | 2.3M |
| 2026-02-27 | $57.65 | $58.22 | $57.25 | $57.57 | 3.5M |
| 2026-02-26 | $59.47 | $60.08 | $57.61 | $57.91 | 3.2M |
| 2026-02-25 | $59.04 | $59.90 | $58.32 | $59.45 | 2.6M |
| 2026-02-24 | $58.37 | $59.60 | $58.17 | $58.85 | 3.3M |
| 2026-02-23 | $58.73 | $59.08 | $58.00 | $58.17 | 3.3M |
| 2026-02-20 | $59.41 | $60.14 | $58.02 | $58.92 | 5.6M |
| 2026-02-19 | $61.50 | $61.89 | $60.19 | $60.31 | 3.5M |
| 2026-02-18 | $62.93 | $63.52 | $61.21 | $61.72 | 4.0M |
| 2026-02-17 | $63.20 | $64.28 | $61.59 | $62.51 | 5.3M |
| 2026-02-13 | $65.90 | $66.23 | $62.50 | $62.80 | 8.1M |
| 2026-02-12 | $67.46 | $70.08 | $65.54 | $66.55 | 8.9M |
| 2026-02-11 | $55.44 | $68.82 | $54.35 | $66.10 | 14.0M |
| 2026-02-10 | $52.72 | $54.45 | $52.69 | $53.98 | 4.8M |
| 2026-02-09 | $52.25 | $53.00 | $52.02 | $52.74 | 3.5M |
| 2026-02-06 | $50.52 | $52.27 | $50.48 | $52.23 | 2.2M |
| 2026-02-05 | $50.21 | $50.92 | $50.02 | $50.36 | 2.3M |
| 2026-02-04 | $48.96 | $50.75 | $48.84 | $50.49 | 3.5M |
| 2026-02-03 | $48.27 | $49.18 | $48.09 | $48.57 | 2.4M |
| 2026-02-02 | $47.29 | $48.15 | $47.14 | $48.15 | 2.5M |
| 2026-01-30 | $47.99 | $47.99 | $47.02 | $47.41 | 2.0M |
| 2026-01-29 | $48.65 | $49.21 | $48.16 | $48.93 | 1.6M |
| 2026-01-28 | $48.32 | $48.64 | $48.01 | $48.28 | 1.4M |
| 2026-01-27 | $48.11 | $48.51 | $47.86 | $48.43 | 1.5M |
| 2026-01-26 | $47.72 | $48.06 | $47.37 | $47.77 | 1.7M |
| 2026-01-23 | $48.05 | $48.14 | $47.44 | $47.71 | 1.4M |
| 2026-01-22 | $48.47 | $48.93 | $47.63 | $47.89 | 1.6M |
| 2026-01-21 | $47.05 | $48.36 | $46.68 | $48.26 | 1.6M |
| 2026-01-20 | $46.50 | $46.97 | $46.30 | $46.54 | 1.7M |