BorgWarner Inc. (BWA)
NYSE: BWA
· Real-Time Price · USD
33.10
-0.35 (-1.05%)
At close: May 30, 2025, 3:59 PM
33.09
-0.03%
After-hours: May 30, 2025, 05:35 PM EDT
BorgWarner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 33.21 | 33.45 | 32.85 | 33.09 | 33.09 | n/a | 2,020,989 |
| May 29, 2025 | 33.46 | 33.48 | 33.00 | 33.45 | 33.45 | 1.09% | 1,656,363 |
| May 28, 2025 | 33.52 | 33.62 | 33.13 | 33.15 | 33.15 | -0.90% | 2,218,708 |
| May 27, 2025 | 33.15 | 33.65 | 33.01 | 33.60 | 33.60 | 1.36% | 3,057,349 |
| May 23, 2025 | 32.33 | 32.74 | 32.13 | 32.68 | 32.68 | -2.74% | 2,254,300 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.