BORGWARNER Historical Stock Price

Below is the stock price history for Borgwarner BWA. Data is recorded each day for the historical open, high, low, close and volume. The Borgwarner stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Borgwarner Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-14 34.28 35.08 34.28 34.64 121,983
2018-12-13 35.28 35.28 34.39 34.46 133,997
2018-12-12 35.50 35.76 35.12 35.14 119,858
2018-12-11 36.05 36.05 34.78 34.89 104,968
2018-12-10 35.57 35.71 34.64 34.87 167,795
2018-12-07 37.55 37.85 35.59 35.77 103,543
2018-12-06 36.75 37.47 36.33 37.24 161,845
2018-12-04 40.65 40.77 37.46 37.59 254,667
2018-12-03 41.12 41.35 40.42 40.70 183,115
2018-11-30 39.06 39.75 38.98 39.66 108,166
2018-11-29 39.88 39.98 39.17 39.41 96,515
2018-11-28 38.73 39.995 38.48 39.95 84,349
2018-11-27 39.82 39.82 38.68 39.03 129,362
2018-11-26 39.90 40.42 39.86 40.00 84,557
2018-11-23 39.25 39.93 39.11 39.11 33,305
2018-11-21 38.82 39.64 38.82 39.50 82,899
2018-11-20 38.79 39.26 38.20 38.30 72,570
2018-11-19 39.50 40.00 39.28 39.375 64,147
2018-11-16 39.66 40.13 39.35 39.77 189,907
2018-11-15 38.57 40.10 38.05 39.71 218,754
2018-11-14 38.53 39.49 38.53 39.25 138,936
2018-11-13 38.30 38.84 37.81 37.855 153,204
2018-11-12 38.64 38.90 37.98 38.05 114,307
2018-11-09 39.46 39.46 38.47 38.88 120,876
2018-11-08 40.42 40.62 40.04 40.085 158,177
2018-11-07 40.09 40.30 39.27 40.295 132,121
2018-11-06 39.83 40.06 39.55 39.985 185,236
2018-11-05 40.30 40.51 39.30 39.40 111,365
2018-11-02 41.15 41.15 40.15 40.48 290,139
2018-11-01 39.81 41.085 39.81 41.085 199,932

» More Borgwarner Stock Price History

To see other companies like Borgwarner (BWA), view our stock market today for news, and other data.