The closing price for BorgWarner (BWA) in June 2018 was $33.73, on June 29, 2018. It was down 12.4% for the month. The latest price is $47.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2018 | $34.34 | $34.53 | $33.73 | $33.73 | 1,489,136 |
June 28 2018 | $34.82 | $34.89 | $33.65 | $34.17 | 1,972,003 |
June 27 2018 | $35.25 | $35.74 | $34.84 | $34.87 | 1,547,518 |
June 26 2018 | $35.34 | $35.41 | $34.95 | $35.14 | 2,317,308 |
June 25 2018 | $35.60 | $35.79 | $34.75 | $35.31 | 2,062,718 |
June 22 2018 | $36.17 | $36.33 | $35.10 | $35.24 | 3,189,097 |
June 21 2018 | $36.41 | $36.50 | $35.88 | $35.90 | 2,259,884 |
June 20 2018 | $37.21 | $37.21 | $36.49 | $36.65 | 1,930,151 |
June 19 2018 | $37.12 | $37.12 | $36.38 | $36.83 | 2,640,968 |
June 18 2018 | $37.30 | $37.64 | $37.10 | $37.50 | 1,551,868 |
June 15 2018 | $38.03 | $38.05 | $37.22 | $37.69 | 1,914,106 |
June 14 2018 | $38.10 | $38.32 | $37.81 | $38.15 | 1,554,221 |
June 13 2018 | $38.32 | $38.38 | $37.58 | $37.82 | 2,053,783 |
June 12 2018 | $39.38 | $39.57 | $38.29 | $38.38 | 2,720,490 |
June 11 2018 | $39.08 | $39.62 | $39.03 | $39.29 | 1,920,838 |
June 08 2018 | $39.25 | $39.41 | $38.92 | $39.09 | 1,409,346 |
June 07 2018 | $39.71 | $39.86 | $39.06 | $39.23 | 2,055,368 |
June 06 2018 | $39.57 | $39.69 | $38.94 | $39.68 | 1,004,918 |
June 05 2018 | $39.33 | $39.50 | $38.96 | $39.42 | 1,202,084 |
June 04 2018 | $39.23 | $39.39 | $39.07 | $39.36 | 655,233 |
June 01 2018 | $38.52 | $39.06 | $38.32 | $39.03 | 993,238 |
Daily pricing data for BorgWarner dates back to 8/13/1993, and may be incomplete.
