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
2017-12-13 53.50 53.62 52.39 52.39 87,039
2017-12-12 53.68 53.68 53.25 53.39 92,023
2017-12-11 53.52 53.57 53.26 53.45 42,489
2017-12-08 53.55 53.84 53.29 53.71 44,739
2017-12-07 53.18 53.68 53.13 53.58 31,735
2017-12-06 54.09 54.09 52.93 52.93 100,852
2017-12-05 54.24 54.37 53.71 54.35 119,927
2017-12-04 55.18 55.55 54.26 54.27 63,896
2017-12-01 55.38 55.38 53.92 55.00 85,195
2017-11-30 55.00 55.82 55.00 55.73 102,780
2017-11-29 54.37 54.98 54.37 54.91 90,832
2017-11-28 53.25 54.335 53.25 54.335 44,999
2017-11-27 52.84 53.14 52.74 53.07 42,939
2017-11-24 52.90 53.01 52.76 52.89 12,751
2017-11-22 52.78 52.97 52.57 52.89 43,295
2017-11-21 52.64 52.87 52.38 52.62 129,502
2017-11-20 52.27 52.77 52.25 52.37 69,965
2017-11-17 51.815 52.11 51.59 51.95 158,117
2017-11-16 51.94 52.15 51.61 52.11 138,393
2017-11-15 51.74 51.98 51.28 51.80 59,265
2017-11-14 51.84 52.33 51.82 52.09 55,921
2017-11-13 51.75 52.22 51.68 52.03 63,525
2017-11-10 52.10 52.39 52.07 52.15 45,501
2017-11-09 51.92 52.10 51.54 52.04 63,994
2017-11-08 52.24 52.24 51.52 52.14 62,594
2017-11-07 52.19 52.94 52.19 52.43 63,704
2017-11-06 53.02 53.02 52.24 52.65 60,568
2017-11-03 53.33 53.33 52.83 53.03 122,823
2017-11-02 52.74 53.09 52.71 52.92 128,462
2017-11-01 53.26 53.26 52.64 52.76 40,460

» More Borgwarner Stock Price History

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