BorgWarner Inc. (BWA)
28.18
-0.65 (-2.25%)
At close: Mar 28, 2025, 3:59 PM
28.19
0.02%
After-hours: Mar 28, 2025, 06:40 PM EDT
BWA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.60 | 28.74 | 27.96 | 28.19 | -0.64 | -2.22% | 2,638,180 |
| Mar 27, 2025 | 29.81 | 30.08 | 28.31 | 28.83 | -1.42 | -4.69% | 3,991,187 |
| Mar 26, 2025 | 29.39 | 30.27 | 29.37 | 30.25 | 0.75 | 2.54% | 3,154,918 |
| Mar 25, 2025 | 29.55 | 29.78 | 29.24 | 29.50 | 0.05 | 0.17% | 2,946,134 |
| Mar 24, 2025 | 28.83 | 29.56 | 28.74 | 29.45 | 0.75 | 2.61% | 3,191,806 |
| Mar 21, 2025 | 28.55 | 28.84 | 28.17 | 28.70 | -0.25 | -0.86% | 55,739,000 |
| Mar 20, 2025 | 28.64 | 29.35 | 28.64 | 28.95 | -0.07 | -0.24% | 2,926,100 |
| Mar 19, 2025 | 29.09 | 29.28 | 28.50 | 29.02 | 0.20 | 0.69% | 3,089,980 |
| Mar 18, 2025 | 28.88 | 28.97 | 28.24 | 28.82 | 0.47 | 1.66% | 3,837,300 |
| Mar 17, 2025 | 28.69 | 29.23 | 28.31 | 28.35 | -0.35 | -1.22% | 3,466,904 |
| Mar 14, 2025 | 28.17 | 28.73 | 28.01 | 28.70 | 0.92 | 3.31% | 2,287,000 |
| Mar 13, 2025 | 28.40 | 28.85 | 27.65 | 27.78 | -0.78 | -2.73% | 3,382,374 |
| Mar 12, 2025 | 29.22 | 29.46 | 28.15 | 28.56 | -0.68 | -2.33% | 3,320,100 |
| Mar 11, 2025 | 29.86 | 30.00 | 28.96 | 29.24 | -0.61 | -2.04% | 3,414,000 |
| Mar 10, 2025 | 29.80 | 30.58 | 29.58 | 29.85 | 0.04 | 0.13% | 3,535,821 |
| Mar 7, 2025 | 29.02 | 29.94 | 29.00 | 29.81 | 0.44 | 1.50% | 2,103,569 |
| Mar 6, 2025 | 29.14 | 29.60 | 29.01 | 29.37 | 0.18 | 0.62% | 1,890,727 |
| Mar 5, 2025 | 28.41 | 29.40 | 28.39 | 29.19 | 1.07 | 3.81% | 3,483,400 |
| Mar 4, 2025 | 28.19 | 28.56 | 27.90 | 28.12 | -0.71 | -2.46% | 2,820,096 |
| Mar 3, 2025 | 30.01 | 30.15 | 28.54 | 28.83 | -0.94 | -3.16% | 2,101,800 |
| Feb 28, 2025 | 29.60 | 29.90 | 29.35 | 29.77 | 0.16 | 0.54% | 3,021,100 |
| Feb 27, 2025 | 29.88 | 30.26 | 29.59 | 29.61 | -0.45 | -1.50% | 1,488,400 |
| Feb 26, 2025 | 30.05 | 30.55 | 29.94 | 30.06 | 0.07 | 0.23% | 1,739,500 |
| Feb 25, 2025 | 29.87 | 30.11 | 29.54 | 29.99 | 0.25 | 0.84% | 2,763,613 |
| Feb 24, 2025 | 29.69 | 29.96 | 29.13 | 29.74 | 0.25 | 0.85% | 2,221,000 |
| Feb 21, 2025 | 30.45 | 30.51 | 29.27 | 29.49 | -0.76 | -2.51% | 1,761,401 |
| Feb 20, 2025 | 29.77 | 30.28 | 29.39 | 30.25 | 0.58 | 1.95% | 2,286,030 |
| Feb 19, 2025 | 29.79 | 30.10 | 29.55 | 29.67 | -0.58 | -1.92% | 2,602,900 |
| Feb 18, 2025 | 30.41 | 30.49 | 29.96 | 30.25 | 0.03 | 0.10% | 2,565,700 |
| Feb 14, 2025 | 29.78 | 30.29 | 29.57 | 30.22 | 0.82 | 2.79% | 2,915,100 |
| Feb 13, 2025 | 29.19 | 29.61 | 28.89 | 29.40 | 0.51 | 1.77% | 2,147,132 |
| Feb 12, 2025 | 29.19 | 29.19 | 28.65 | 28.89 | -0.55 | -1.87% | 2,924,640 |
| Feb 11, 2025 | 29.25 | 29.85 | 29.23 | 29.44 | 0.10 | 0.34% | 2,418,118 |
| Feb 10, 2025 | 30.32 | 30.42 | 29.28 | 29.34 | -0.68 | -2.27% | 3,393,300 |
| Feb 7, 2025 | 30.48 | 30.48 | 29.33 | 30.02 | -0.22 | -0.73% | 4,107,221 |
| Feb 6, 2025 | 31.86 | 32.98 | 29.98 | 30.24 | -0.93 | -2.98% | 5,333,737 |
| Feb 5, 2025 | 31.33 | 31.49 | 30.90 | 31.17 | -0.16 | -0.51% | 3,604,100 |
| Feb 4, 2025 | 31.05 | 31.51 | 31.03 | 31.33 | 0.17 | 0.55% | 2,472,280 |
| Feb 3, 2025 | 30.46 | 31.62 | 29.94 | 31.16 | -0.74 | -2.32% | 3,474,429 |
| Jan 31, 2025 | 32.59 | 32.88 | 31.70 | 31.90 | -0.95 | -2.89% | 1,871,447 |
| Jan 30, 2025 | 32.77 | 33.11 | 32.45 | 32.85 | 0.38 | 1.17% | 1,700,839 |
| Jan 29, 2025 | 32.62 | 32.74 | 32.23 | 32.47 | -0.08 | -0.25% | 1,893,232 |
| Jan 28, 2025 | 32.58 | 32.74 | 32.16 | 32.55 | -0.35 | -1.06% | 2,045,601 |
| Jan 27, 2025 | 32.94 | 33.40 | 32.67 | 32.90 | 0.25 | 0.77% | 2,487,754 |
| Jan 24, 2025 | 32.39 | 32.71 | 32.03 | 32.65 | 0.42 | 1.30% | 2,443,200 |
| Jan 23, 2025 | 31.92 | 32.35 | 31.65 | 32.23 | 0.44 | 1.38% | 3,021,315 |
| Jan 22, 2025 | 32.40 | 32.60 | 31.48 | 31.79 | -0.93 | -2.84% | 2,913,200 |
| Jan 21, 2025 | 32.57 | 32.74 | 32.03 | 32.72 | 0.43 | 1.33% | 2,752,200 |
| Jan 17, 2025 | 32.16 | 32.50 | 32.05 | 32.29 | 0.28 | 0.87% | 2,423,100 |
| Jan 16, 2025 | 32.20 | 32.41 | 31.59 | 32.01 | -0.29 | -0.90% | 2,275,110 |