BorgWarner Inc (BWA)

43.79 -0.80  -1.79% NYSE Nov 18, 14:22 Delayed 2m USD

BorgWarner Price:

43.79 for Nov. 18, 2019
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1993. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Nov. 15, 2019 44.73 44.93 44.44 44.59 1.014M
Nov. 14, 2019 44.79 44.95 44.23 44.34 1.079M
Nov. 13, 2019 45.36 45.46 44.56 44.70 1.593M
Nov. 12, 2019 46.29 46.36 45.57 45.72 1.284M
Nov. 11, 2019 45.99 46.60 45.89 46.25 1.035M
Nov. 8, 2019 46.01 46.33 45.28 46.31 1.051M
Nov. 7, 2019 45.30 46.28 45.21 45.97 1.405M
Nov. 6, 2019 45.00 45.15 44.37 44.82 1.197M
Nov. 5, 2019 45.33 45.69 44.73 45.06 2.054M
Nov. 4, 2019 44.23 45.43 44.00 45.30 3.028M
Nov. 1, 2019 42.17 43.68 42.12 43.65 2.443M
Oct. 31, 2019 41.50 43.60 40.80 41.68 4.320M
Oct. 30, 2019 39.50 39.67 38.52 39.23 1.699M
Oct. 29, 2019 39.94 40.33 39.52 39.69 1.067M
Oct. 28, 2019 40.08 40.61 40.01 40.41 1.364M
Oct. 25, 2019 39.12 39.89 38.99 39.72 1.401M
Oct. 24, 2019 40.08 40.50 39.24 39.30 949302.0
Oct. 23, 2019 39.74 40.00 39.17 39.98 1.088M
Oct. 22, 2019 38.81 39.75 38.56 39.74 1.337M
Oct. 21, 2019 39.00 39.55 38.80 38.98 1.301M
Oct. 18, 2019 38.06 38.96 37.85 38.74 1.885M
Oct. 17, 2019 38.49 38.49 37.80 38.02 2.234M
Oct. 16, 2019 37.83 38.46 37.75 38.33 1.895M
Oct. 15, 2019 37.10 38.02 36.76 37.73 1.077M
Oct. 14, 2019 37.00 37.08 36.49 37.07 968592.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Advertisement

Price Range, Past 5 Years

Minimum 27.69 Jun 27 2016
Maximum 63.01 Mar 02 2015
Average 43.83
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.