Get the Stockscreener App
36.44
2.27%
+0.81
Overview
News
Price History
Option Chain
Financials
Why BWA Down?
Discussions
Forecast
Stock Split
Dividend History
BorgWarner Inc Stock (BWA) Price History
The historical daily chart and data for BorgWarner Inc stock (BWA), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $36.44.
- BorgWarner Inc all-time high stock price is $67.49, occurred on July 02, 2014.
- The lowest BorgWarner Inc stock price recorded was $17.00 on March 18, 2020. Since then, BorgWarner Inc's stock price has risen over 114.35% to $36.44 now.
- The 52-week high stock price for BWA is $50.04, representing a 37.32% increase from the current share price, occurred on July 03, 2023.
- The 52-week low stock price for BWA is $29.51, indicating a -19.02% decrease from the current share price, occurred on February 20, 2024.
- The closing price of BorgWarner Inc (BWA) stock in the beginning of 2023 was $45.19. The stock closed the year at $40.25, a loss of over -10.93% for the year.
The table below shows more information about BWA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $36.72 | $36.04 | $0.68 | 4,627,657.0 | +2.27% |
| May 02, 2024 | $35.88 | $34.10 | $1.78 | 4,861,866.0 | +8.40% |
| May 01, 2024 | $33.60 | $32.59 | $1.01 | 3,631,580.0 | +0.31% |
| Apr 30, 2024 | $33.44 | $32.74 | $0.70 | 2,880,211.0 | -2.85% |
| Apr 29, 2024 | $33.91 | $33.30 | $0.605 | 3,110,610.0 | +1.63% |
| Apr 26, 2024 | $33.37 | $32.76 | $0.605 | 1,795,300.0 | +1.13% |
| Apr 25, 2024 | $33.48 | $32.56 | $0.915 | 1,593,384.0 | -2.47% |
| Apr 24, 2024 | $33.88 | $33.18 | $0.70 | 1,841,613.0 | +0.93% |
| Apr 23, 2024 | $33.34 | $32.93 | $0.4094 | 1,886,845.0 | +0.76% |
| Apr 22, 2024 | $33.39 | $32.85 | $0.54 | 1,883,924.0 | +0.88% |
| Apr 19, 2024 | $32.81 | $31.98 | $0.835 | 2,130,445.0 | +2.15% |
| Apr 18, 2024 | $32.28 | $31.72 | $0.56 | 1,995,253.0 | +0.78% |
| Apr 17, 2024 | $32.81 | $31.86 | $0.95 | 2,413,446.0 | -1.79% |
| Apr 16, 2024 | $33.15 | $32.43 | $0.72 | 2,796,197.0 | -2.08% |
| Apr 15, 2024 | $33.93 | $32.91 | $1.02 | 2,739,132.0 | -1.10% |
| Apr 12, 2024 | $34.29 | $33.32 | $0.97 | 2,920,019.0 | -2.90% |
| Apr 11, 2024 | $34.81 | $33.98 | $0.835 | 2,351,940.0 | -0.95% |
| Apr 10, 2024 | $35.20 | $34.55 | $0.64 | 2,412,757.0 | -2.19% |
| Apr 09, 2024 | $35.74 | $35.22 | $0.525 | 2,223,837.0 | +1.37% |
| Apr 08, 2024 | $35.46 | $34.85 | $0.6089 | 1,750,089.0 | +1.50% |
| Apr 05, 2024 | $34.77 | $34.22 | $0.545 | 2,092,011.0 | +0.52% |
BorgWarner Inc Stock (BWA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of BorgWarner Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BWA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of BorgWarner Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
BorgWarner Inc Stock (BWA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $36.72 | $32.59 | $4.13 | 17,748,760.0 | +11.20% |
| Apr, 2024 | $35.74 | $31.72 | $4.02 | 50,935,720.0 | -5.67% |
| Mar, 2024 | $34.97 | $30.56 | $4.41 | 70,017,980.0 | +11.60% |
| Feb, 2024 | $34.81 | $29.51 | $5.30 | 61,715,429.0 | -8.17% |
| Jan, 2024 | $36.41 | $32.23 | $4.19 | 51,808,246.0 | -5.44% |
BorgWarner Inc Stock (BWA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.24 | $32.35 | $3.89 | 51,268,786.0 | +6.41% |
| Nov, 2023 | $37.12 | $31.63 | $5.49 | 62,392,501.0 | -8.70% |
| Oct, 2023 | $40.76 | $36.39 | $4.37 | 41,396,310.0 | -8.60% |
| Sep, 2023 | $42.27 | $39.50 | $2.77 | 38,610,938.0 | -0.93% |
| Aug, 2023 | $46.73 | $38.87 | $7.86 | 48,391,146.0 | -12.37% |
| Jul, 2023 | $50.04 | $43.12 | $6.92 | 45,049,708.0 | -4.93% |
| Jun, 2023 | $49.25 | $44.39 | $4.86 | 62,327,873.0 | +10.33% |
| May, 2023 | $48.91 | $42.02 | $6.88 | 56,551,950.0 | -7.90% |
| Apr, 2023 | $49.60 | $45.78 | $3.82 | 35,134,629.0 | -2.00% |
| Mar, 2023 | $51.14 | $45.05 | $6.09 | 46,368,723.0 | -2.33% |
| Feb, 2023 | $50.79 | $46.32 | $4.47 | 48,106,777.0 | +6.35% |
| Jan, 2023 | $47.39 | $40.11 | $7.28 | 33,052,633.0 | +17.47% |
BorgWarner Inc Stock (BWA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $43.16 | $38.96 | $4.20 | 35,688,085.0 | -5.32% |
| Nov, 2022 | $43.39 | $35.63 | $7.76 | 44,185,360.0 | +13.27% |
| Oct, 2022 | $37.92 | $31.45 | $6.47 | 42,433,822.0 | +19.52% |
| Sep, 2022 | $39.66 | $31.14 | $8.52 | 40,096,301.0 | -16.71% |
| Aug, 2022 | $40.17 | $36.62 | $3.55 | 38,423,751.0 | -1.98% |
| Jul, 2022 | $38.71 | $32.28 | $6.43 | 32,314,318.0 | +15.25% |
| Jun, 2022 | $40.65 | $32.58 | $8.07 | 42,300,970.0 | -17.24% |
| May, 2022 | $40.63 | $35.50 | $5.13 | 50,032,576.0 | +9.48% |
| Apr, 2022 | $39.98 | $35.58 | $4.40 | 34,340,342.0 | -5.32% |
| Mar, 2022 | $40.96 | $34.85 | $6.11 | 52,944,899.0 | -5.15% |
| Feb, 2022 | $45.70 | $40.17 | $5.53 | 39,931,496.0 | -6.48% |
| Jan, 2022 | $50.09 | $41.49 | $8.60 | 37,229,735.0 | -2.71% |
0.00%
0.34%
Cap:
|
Volume (24h):