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
2018-09-21 45.55 45.60 45.14 45.31 270,038
2018-09-20 46.48 46.56 45.70 45.83 211,431
2018-09-19 45.10 45.97 45.09 45.17 284,246
2018-09-18 43.79 43.79 42.15 42.985 424,603
2018-09-17 45.02 45.02 44.13 44.14 148,474
2018-09-14 44.39 45.15 44.39 44.87 127,389
2018-09-13 44.29 44.64 44.25 44.27 111,393
2018-09-12 42.97 43.83 42.97 43.75 120,499
2018-09-11 43.72 43.72 43.03 43.17 132,568
2018-09-10 44.49 44.66 43.99 44.32 149,666
2018-09-07 44.10 44.33 43.40 43.695 147,820
2018-09-06 44.45 44.62 43.98 44.22 144,996
2018-09-05 43.64 44.44 43.45 44.255 142,378
2018-09-04 43.71 43.80 43.33 43.74 118,842
2018-08-31 44.08 44.36 43.55 43.795 111,927
2018-08-30 45.00 45.00 44.47 44.52 128,216
2018-08-29 46.08 46.08 45.22 45.32 75,260
2018-08-28 46.22 46.43 45.86 46.19 124,618
2018-08-27 44.80 46.21 44.80 45.89 206,407
2018-08-24 44.12 44.40 43.94 44.35 123,149
2018-08-23 44.05 44.11 43.60 43.84 133,861
2018-08-22 45.09 45.18 44.08 44.36 178,671
2018-08-21 46.19 46.34 45.73 45.935 114,701
2018-08-20 45.45 46.08 45.45 45.885 121,232
2018-08-17 44.44 45.35 44.44 45.32 82,720
2018-08-16 44.50 44.77 44.36 44.49 106,249
2018-08-15 44.13 44.13 43.62 44.09 122,460
2018-08-14 43.85 44.40 43.74 44.28 136,910
2018-08-13 43.89 44.12 43.65 43.92 119,784
2018-08-10 44.34 44.34 43.51 43.91 90,031

» More Borgwarner Stock Price History

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