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
2018-06-15 48.45 48.52 47.69 48.15 71,291
2018-06-14 48.72 49.01 48.48 48.83 88,275
2018-06-13 48.74 48.81 48.10 48.54 125,197
2018-06-12 50.62 50.62 49.01 49.18 123,364
2018-06-11 49.82 50.60 49.82 50.34 135,157
2018-06-08 50.36 50.36 49.895 49.91 74,719
2018-06-07 50.58 50.82 49.99 50.235 119,194
2018-06-06 50.38 50.78 49.90 50.74 45,669
2018-06-05 50.35 50.525 49.85 50.525 53,052
2018-06-04 50.02 50.39 50.02 50.34 38,404
2018-06-01 49.28 49.95 49.13 49.95 55,408
2018-05-31 49.56 49.56 48.66 48.81 88,814
2018-05-30 48.91 49.58 48.74 49.48 101,006
2018-05-29 50.20 50.20 48.26 48.59 166,411
2018-05-25 51.32 51.83 51.32 51.48 70,423
2018-05-24 51.82 51.92 51.49 51.56 61,563
2018-05-23 52.45 52.47 51.63 52.17 57,830
2018-05-22 52.46 53.25 52.46 52.66 75,706
2018-05-21 52.55 52.69 52.25 52.34 34,259
2018-05-18 52.25 52.25 51.68 51.92 62,652
2018-05-17 52.10 52.58 51.84 52.35 104,291
2018-05-16 51.02 52.08 50.81 51.79 74,451
2018-05-15 51.06 51.20 50.46 50.70 70,496
2018-05-14 51.20 51.32 50.87 50.98 85,573
2018-05-11 50.63 50.95 50.49 50.62 45,039
2018-05-10 50.14 50.77 49.99 50.43 61,275
2018-05-09 49.74 50.11 49.20 49.83 91,272
2018-05-08 49.23 49.61 49.22 49.58 99,722
2018-05-07 49.08 49.33 48.86 49.165 118,636
2018-05-04 47.55 49.26 47.55 49.16 67,038

» More Borgwarner Stock Price History

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