Borg Warner (BWA)

Historical Prices For Borg Warner (BWA)

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	32.46	32.58	32.22	32.30	1,609,719	32.30
6/05/2025	32.08	32.33	31.83	32.16	3,310,825	32.16
6/04/2025	32.83	32.85	32.07	32.07	2,034,468	32.07
6/03/2025	32.37	32.94	32.23	32.63	1,840,657	32.63
6/02/2025	32.79	32.88	32.12	32.42	1,751,312	32.42
5/30/2025	33.21	33.45	32.85	33.09	2,039,719	33.09
5/29/2025	33.46	33.48	33.00	33.45	1,656,363	33.45
5/28/2025	33.52	33.62	33.13	33.15	2,218,706	33.15
5/27/2025	33.15	33.65	33.01	33.60	3,057,349	33.60
5/23/2025	32.33	32.74	32.13	32.68	2,254,294	32.68
5/22/2025	32.65	33.12	32.60	32.96	2,298,012	32.96
5/21/2025	33.00	33.27	32.64	32.71	2,101,552	32.71
5/20/2025	33.06	33.61	33.06	33.31	2,339,673	33.31
5/19/2025	32.87	33.29	32.75	33.06	2,000,314	33.06
5/16/2025	33.04	33.51	32.89	33.33	2,086,782	33.33
5/15/2025	32.52	33.08	32.34	33.07	2,752,318	33.07
5/14/2025	32.99	33.13	32.81	32.92	2,570,813	32.92
5/13/2025	32.81	33.40	32.53	33.13	2,690,197	33.13
5/12/2025	32.74	33.36	32.38	32.63	2,601,323	32.63
5/09/2025	31.40	31.86	31.36	31.62	2,384,609	31.62
5/08/2025	30.90	31.48	30.61	31.14	2,978,852	31.14
5/07/2025	30.00	30.61	29.41	30.28	3,802,120	30.28
5/06/2025	29.21	29.60	28.91	29.00	3,044,579	29.00
5/05/2025	29.03	29.65	29.03	29.45	2,087,015	29.45
5/02/2025	29.16	29.55	28.70	29.28	2,187,334	29.28
5/01/2025	28.41	28.86	28.22	28.54	1,559,376	28.54
4/30/2025	28.25	28.42	28.07	28.38	1,731,771	28.38
4/29/2025	28.22	29.00	28.15	28.85	2,565,151	28.85
4/28/2025	28.32	28.82	28.16	28.30	1,322,919	28.30
4/25/2025	28.23	28.50	28.16	28.27	1,666,842	28.27
4/24/2025	27.58	28.49	27.37	28.43	2,837,286	28.43
4/23/2025	27.71	28.20	27.15	27.23	1,395,389	27.23
4/22/2025	26.69	26.98	26.40	26.90	1,412,105	26.90
4/21/2025	26.38	26.40	25.98	26.26	1,352,729	26.26
4/17/2025	26.09	26.54	25.91	26.45	1,371,506	26.45
4/16/2025	26.32	26.50	25.69	26.02	1,660,533	26.02
4/15/2025	26.09	26.20	25.74	26.08	2,079,533	26.08
4/14/2025	26.55	26.83	25.93	26.44	2,762,082	26.44
4/11/2025	25.67	26.26	25.35	26.19	2,225,868	26.19
4/10/2025	26.51	26.57	25.10	25.67	3,356,911	25.67
4/09/2025	24.64	27.21	24.40	26.89	4,743,963	26.89
4/08/2025	26.21	26.64	24.50	24.84	2,749,870	24.84
4/07/2025	25.09	26.70	24.59	25.79	4,273,560	25.79
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	3,154,919	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