QQQ   423.38 (-0.58%)
AAPL   167.06 (-0.56%)
MSFT   404.45 (-1.79%)
META   502.07 (+1.60%)
GOOGL   156.06 (+0.38%)
AMZN   179.22 (-1.14%)
TSLA   150.12 (-3.43%)
NVDA   846.88 (+0.78%)
AMD   155.11 (+0.71%)
NIO   4.00 (+2.30%)
BABA   68.89 (+0.10%)
T   16.33 (+1.30%)
F   12.06 (+0.17%)
MU   111.93 (-3.78%)
GE   153.06 (-1.68%)
CGC   7.84 (+20.80%)
DIS   112.51 (-0.38%)
AMC   2.93 (-1.68%)
PFE   25.38 (-0.16%)
PYPL   62.13 (-1.79%)
XOM   118.60 (-0.03%)
QQQ   423.38 (-0.58%)
AAPL   167.06 (-0.56%)
MSFT   404.45 (-1.79%)
META   502.07 (+1.60%)
GOOGL   156.06 (+0.38%)
AMZN   179.22 (-1.14%)
TSLA   150.12 (-3.43%)
NVDA   846.88 (+0.78%)
AMD   155.11 (+0.71%)
NIO   4.00 (+2.30%)
BABA   68.89 (+0.10%)
T   16.33 (+1.30%)
F   12.06 (+0.17%)
MU   111.93 (-3.78%)
GE   153.06 (-1.68%)
CGC   7.84 (+20.80%)
DIS   112.51 (-0.38%)
AMC   2.93 (-1.68%)
PFE   25.38 (-0.16%)
PYPL   62.13 (-1.79%)
XOM   118.60 (-0.03%)
QQQ   423.38 (-0.58%)
AAPL   167.06 (-0.56%)
MSFT   404.45 (-1.79%)
META   502.07 (+1.60%)
GOOGL   156.06 (+0.38%)
AMZN   179.22 (-1.14%)
TSLA   150.12 (-3.43%)
NVDA   846.88 (+0.78%)
AMD   155.11 (+0.71%)
NIO   4.00 (+2.30%)
BABA   68.89 (+0.10%)
T   16.33 (+1.30%)
F   12.06 (+0.17%)
MU   111.93 (-3.78%)
GE   153.06 (-1.68%)
CGC   7.84 (+20.80%)
DIS   112.51 (-0.38%)
AMC   2.93 (-1.68%)
PFE   25.38 (-0.16%)
PYPL   62.13 (-1.79%)
XOM   118.60 (-0.03%)
QQQ   423.38 (-0.58%)
AAPL   167.06 (-0.56%)
MSFT   404.45 (-1.79%)
META   502.07 (+1.60%)
GOOGL   156.06 (+0.38%)
AMZN   179.22 (-1.14%)
TSLA   150.12 (-3.43%)
NVDA   846.88 (+0.78%)
AMD   155.11 (+0.71%)
NIO   4.00 (+2.30%)
BABA   68.89 (+0.10%)
T   16.33 (+1.30%)
F   12.06 (+0.17%)
MU   111.93 (-3.78%)
GE   153.06 (-1.68%)
CGC   7.84 (+20.80%)
DIS   112.51 (-0.38%)
AMC   2.93 (-1.68%)
PFE   25.38 (-0.16%)
PYPL   62.13 (-1.79%)
XOM   118.60 (-0.03%)
Free Trial

BorgWarner (BWA) Stock Chart & Stock Price History

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)
Free BWA Stock Alerts
$32.06
+0.20 (+0.63%)
(As of 03:57 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

BorgWarner Stock Price Performance

5 Day
Performance
-4.30%
1 Month
Performance
-0.03%
3 Month
Performance
-2.09%
6 Month
Performance
-16.73%
Year-To-Date
Performance
-10.57%
1 Year
Performance
-33.87%
Receive BWA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BorgWarner and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange
The “Perfect Storm” for Gold
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

BWA Stock Chart for Thursday, April, 18, 2024

BWA Chart by TradingView

BorgWarner Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/17/2024$32.43$31.87
-1.74%		$32.81$31.862.50 million shs$7.32 billion
04/16/2024$33.13$32.43
-2.11%		$33.15$32.432.85 million shs$7.45 billion
04/15/2024$33.50$33.13
-1.10%		$33.93$32.912.74 million shs$7.61 billion
04/12/2024$34.50$33.50
-2.90%		$34.29$33.322.92 million shs$7.70 billion
04/11/2024$34.83$34.50
-0.95%		$34.81$33.982.35 million shs$7.93 billion
04/10/2024$35.61$34.83
-2.19%		$35.20$34.562.37 million shs$8.00 billion
04/09/2024$35.14$35.61
+1.34%		$35.75$35.262.22 million shs$8.18 billion
04/08/2024$34.61$35.14
+1.53%		$35.46$34.852.15 million shs$8.07 billion
04/05/2024$34.42$34.61
+0.55%		$34.76$34.232.09 million shs$7.95 billion
04/04/2024$34.80$34.42
-1.09%		$35.74$34.352.53 million shs$7.91 billion
04/03/2024$34.73$34.80
+0.20%		$34.90$34.372.31 million shs$8.00 billion
04/02/2024$35.04$34.73
-0.88%		$34.88$34.182.32 million shs$7.98 billion
04/01/2024$34.74$35.04
+0.86%		$35.33$34.732.95 million shs$8.05 billion
03/29/2024$34.73$34.74
+0.03%		$34.97$34.563.56 million shs$7.98 billion
03/28/2024$34.70$34.73
+0.09%		$34.97$34.563.56 million shs$7.98 billion
03/27/2024$33.65$34.70
+3.12%		$34.73$33.633.39 million shs$7.97 billion
03/26/2024$33.17$33.65
+1.45%		$33.73$32.733.49 million shs$7.73 billion
03/25/2024$33.20$33.17
-0.09%		$33.49$33.012.82 million shs$7.62 billion
03/22/2024$33.40$33.20
-0.60%		$33.33$32.742.65 million shs$7.63 billion
03/21/2024$32.72$33.40
+2.08%		$33.43$32.892.80 million shs$7.67 billion
03/20/2024$31.79$32.72
+2.94%		$32.74$31.683.62 million shs$7.52 billion
03/19/2024$32.07$31.79
-0.89%		$32.23$31.622.57 million shs$7.30 billion
03/18/2024$32.12$32.07
-0.16%		$32.57$31.892.87 million shs$7.37 billion
03/15/2024$32.03$32.13
+0.30%		$32.62$31.976.03 million shs$7.38 billion
03/14/2024$32.47$32.03
-1.36%		$32.50$31.833.20 million shs$7.36 billion
03/13/2024$32.54$32.47
-0.20%		$33.06$32.432.95 million shs$7.46 billion
03/12/2024$32.13$32.54
+1.26%		$32.62$32.053.02 million shs$7.48 billion
03/11/2024$32.04$32.13
+0.28%		$32.65$31.863.53 million shs$7.38 billion
03/08/2024$32.28$32.04
-0.74%		$32.93$31.894.33 million shs$7.36 billion
03/07/2024$31.94$32.28
+1.06%		$32.98$31.934.66 million shs$7.42 billion
03/06/2024$31.33$31.94
+1.95%		$32.07$31.483.98 million shs$7.34 billion
03/05/2024$30.83$31.33
+1.62%		$31.84$30.594.04 million shs$7.20 billion
03/04/2024$31.15$30.83
-1.03%		$31.25$30.703.35 million shs$7.08 billion
03/01/2024$31.13$31.14
+0.03%		$31.31$30.682.75 million shs$7.16 billion
02/29/2024$30.78$31.13
+1.14%		$31.23$30.783.04 million shs$7.15 billion
02/28/2024$30.68$30.78
+0.33%		$31.11$30.302.01 million shs$7.07 billion
02/27/2024$30.17$30.68
+1.71%		$30.76$30.352.04 million shs$7.05 billion
02/26/2024$30.41$30.17
-0.81%		$30.47$29.902.99 million shs$6.93 billion
02/23/2024$30.51$30.41
-0.31%		$30.64$30.161.85 million shs$6.99 billion
02/22/2024$30.27$30.51
+0.79%		$30.53$30.171.91 million shs$7.01 billion
The “Perfect Storm” for Gold (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
02/21/2024$30.16$30.27
+0.35%		$30.27$29.812.68 million shs$6.95 billion
02/20/2024$30.61$30.16
-1.47%		$30.25$29.513.80 million shs$6.93 billion
02/19/2024$30.61$30.61$31.11$30.534.04 million shs$7.03 billion
02/16/2024$31.49$30.59
-2.86%		$31.11$30.534.04 million shs$7.03 billion
02/15/2024$31.14$31.49
+1.12%		$31.93$31.222.83 million shs$7.24 billion
02/14/2024$31.05$31.14
+0.29%		$31.47$30.853.50 million shs$7.16 billion
02/13/2024$32.32$31.05
-3.93%		$31.72$30.784.06 million shs$7.13 billion
02/12/2024$31.80$32.32
+1.64%		$32.45$31.673.18 million shs$7.43 billion
02/09/2024$31.48$31.80
+1.02%		$32.00$31.293.32 million shs$7.47 billion
02/08/2024$33.83$31.48
-6.95%		$32.50$30.847.42 million shs$7.40 billion
02/07/2024$34.07$33.83
-0.70%		$34.81$33.703.12 million shs$7.95 billion
02/06/2024$33.48$34.07
+1.76%		$34.28$33.002.63 million shs$8.01 billion
02/05/2024$34.09$33.48
-1.79%		$33.76$33.322.29 million shs$7.87 billion
02/02/2024$34.49$34.10
-1.13%		$34.34$33.612.36 million shs$8.02 billion
02/01/2024$33.90$34.49
+1.74%		$34.49$33.762.60 million shs$8.11 billion
01/31/2024$34.43$33.90
-1.53%		$34.75$33.842.34 million shs$7.97 billion
01/30/2024$34.27$34.43
+0.45%		$34.91$34.122.26 million shs$8.09 billion
01/29/2024$34.14$34.27
+0.38%		$34.39$33.621.96 million shs$8.06 billion
01/26/2024$33.80$34.14
+1.01%		$34.69$33.892.10 million shs$8.02 billion
01/25/2024$33.28$33.80
+1.56%		$33.80$33.231.73 million shs$7.94 billion
01/24/2024$33.45$33.28
-0.51%		$33.79$33.142.05 million shs$7.82 billion
01/23/2024$33.23$33.45
+0.66%		$33.92$33.162.19 million shs$7.86 billion
01/22/2024$32.87$33.23
+1.10%		$33.35$32.842.46 million shs$7.81 billion
01/19/2024$32.75$32.87
+0.38%		$32.88$32.352.22 million shs$7.73 billion
01/18/2024$32.71$32.75
+0.11%		$32.98$32.231.79 million shs$7.70 billion
01/17/2024$33.12$32.71
-1.24%		$32.94$32.462.81 million shs$7.69 billion

Related Companies:
This page (NYSE:BWA) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Biden’s $374B Giveaway Into This Sector
DTI
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative