Borg Warner (BWA)

Historical Prices For Borg Warner (BWA)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	26.25	26.46	24.66	25.89	3,671,851	25.89
4/03/2025	28.36	28.67	27.07	27.21	3,155,660	27.21
4/02/2025	28.25	29.24	28.20	29.12	2,244,095	29.12
4/01/2025	28.64	28.84	28.02	28.54	2,514,844	28.54
3/31/2025	27.79	28.76	27.69	28.65	3,368,862	28.65
3/28/2025	28.60	28.74	27.95	28.19	2,638,278	28.19
3/27/2025	29.81	30.07	28.31	28.83	3,991,187	28.83
3/26/2025	29.39	30.27	29.37	30.25	3,154,917	30.25
3/25/2025	29.55	29.78	29.24	29.50	2,946,134	29.50
3/24/2025	28.83	29.55	28.74	29.45	3,191,806	29.45
3/21/2025	28.55	28.84	28.17	28.70	55,739,052	28.70
3/20/2025	28.64	29.35	28.64	28.95	2,926,054	28.95
3/19/2025	29.09	29.28	28.50	29.02	3,089,580	29.02
3/18/2025	28.88	28.95	28.24	28.82	3,837,290	28.82
3/17/2025	28.69	29.23	28.31	28.35	3,466,905	28.35
3/14/2025	28.17	28.73	28.01	28.70	2,286,986	28.70
3/13/2025	28.40	28.85	27.65	27.78	3,382,284	27.78
3/12/2025	29.22	29.46	28.14	28.56	3,320,073	28.56
3/11/2025	29.86	30.00	28.95	29.24	3,413,992	29.24
3/10/2025	29.80	30.58	29.58	29.85	3,535,822	29.85
3/07/2025	29.02	29.94	29.00	29.81	2,103,569	29.81
3/06/2025	29.14	29.60	29.01	29.37	1,890,723	29.37
3/05/2025	28.41	29.39	28.39	29.19	3,483,334	29.19
3/04/2025	28.19	28.56	27.90	28.12	2,820,096	28.12
3/03/2025	30.01	30.15	28.54	28.83	2,101,765	28.83
2/28/2025	29.60	29.90	29.35	29.77	3,021,096	29.66
2/27/2025	29.88	30.26	29.59	29.61	1,488,386	29.50
2/26/2025	30.05	30.55	29.94	30.06	1,739,477	29.95
2/25/2025	29.87	30.11	29.54	29.99	2,763,555	29.88
2/24/2025	29.69	29.96	29.13	29.74	2,220,967	29.63
2/21/2025	30.45	30.51	29.27	29.49	1,761,401	29.38
2/20/2025	29.77	30.28	29.39	30.25	2,286,030	30.14
2/19/2025	29.79	30.10	29.55	29.67	2,602,881	29.56
2/18/2025	30.41	30.49	29.96	30.25	2,583,761	30.14
2/14/2025	29.78	30.29	29.57	30.22	2,915,066	30.11
2/13/2025	29.19	29.61	28.89	29.40	2,147,125	29.29
2/12/2025	29.19	29.19	28.65	28.89	2,924,629	28.78
2/11/2025	29.25	29.85	29.23	29.44	2,418,113	29.33
2/10/2025	30.32	30.42	29.28	29.34	3,393,264	29.23
2/07/2025	30.48	30.48	29.33	30.02	4,107,221	29.91
2/06/2025	31.86	32.98	29.98	30.24	5,333,717	30.13
2/05/2025	31.33	31.49	30.90	31.17	3,604,055	31.05
2/04/2025	31.05	31.51	31.02	31.33	2,472,247	31.21
2/03/2025	30.46	31.62	29.94	31.16	3,474,429	31.04
1/31/2025	32.59	32.88	31.70	31.90	1,871,447	31.78
1/30/2025	32.77	33.11	32.45	32.85	1,700,839	32.73
1/29/2025	32.62	32.74	32.23	32.47	1,893,232	32.35
1/28/2025	32.58	32.74	32.16	32.55	2,045,561	32.43
1/27/2025	32.94	33.40	32.67	32.90	2,487,645	32.78
1/24/2025	32.39	32.71	32.03	32.65	2,443,193	32.53
1/23/2025	31.92	32.35	31.65	32.23	3,021,315	32.11
1/22/2025	32.40	32.59	31.48	31.79	2,913,161	31.67
1/21/2025	32.57	32.73	32.03	32.72	2,752,175	32.60
1/17/2025	32.16	32.50	32.05	32.29	2,473,084	32.17
1/16/2025	32.20	32.41	31.59	32.01	2,274,912	31.89
1/15/2025	32.58	32.63	31.94	32.30	2,124,019	32.18
1/14/2025	31.89	32.09	31.35	31.86	2,206,333	31.74
1/13/2025	30.79	31.60	30.75	31.59	2,452,084	31.47
1/10/2025	31.30	31.71	30.94	31.04	3,843,840	30.93
1/08/2025	31.91	32.00	31.28	31.54	1,543,644	31.42
1/07/2025	32.37	32.60	32.06	32.27	1,600,509	32.15
1/06/2025	32.07	32.71	31.93	32.08	1,666,598	31.96