The closing price for BorgWarner (BWA) in June 2018 was $34.12, on June 29, 2018. It was down 12.4% for the month. The latest price is $28.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2018 | $34.73 | $34.93 | $34.12 | $34.12 | 1,489,136 |
June 28 2018 | $35.22 | $35.30 | $34.04 | $34.57 | 1,972,003 |
June 27 2018 | $35.66 | $36.15 | $35.24 | $35.27 | 1,547,518 |
June 26 2018 | $35.75 | $35.82 | $35.35 | $35.54 | 2,317,308 |
June 25 2018 | $36.01 | $36.20 | $35.15 | $35.71 | 2,062,718 |
June 22 2018 | $36.59 | $36.75 | $35.51 | $35.64 | 3,189,097 |
June 21 2018 | $36.83 | $36.92 | $36.29 | $36.32 | 2,259,884 |
June 20 2018 | $37.64 | $37.64 | $36.91 | $37.07 | 1,930,151 |
June 19 2018 | $37.55 | $37.55 | $36.80 | $37.26 | 2,640,968 |
June 18 2018 | $37.73 | $38.07 | $37.53 | $37.93 | 1,551,868 |
June 15 2018 | $38.47 | $38.49 | $37.65 | $38.13 | 1,914,106 |
June 14 2018 | $38.54 | $38.77 | $38.25 | $38.59 | 1,554,221 |
June 13 2018 | $38.76 | $38.82 | $38.01 | $38.25 | 2,053,783 |
June 12 2018 | $39.83 | $40.03 | $38.73 | $38.82 | 2,720,490 |
June 11 2018 | $39.53 | $40.08 | $39.48 | $39.75 | 1,920,838 |
June 08 2018 | $39.70 | $39.86 | $39.37 | $39.54 | 1,409,346 |
June 07 2018 | $40.16 | $40.31 | $39.51 | $39.68 | 2,055,368 |
June 06 2018 | $40.03 | $40.15 | $39.39 | $40.13 | 1,004,918 |
June 05 2018 | $39.79 | $39.96 | $39.41 | $39.87 | 1,202,084 |
June 04 2018 | $39.68 | $39.84 | $39.52 | $39.81 | 655,233 |
June 01 2018 | $38.96 | $39.51 | $38.77 | $39.49 | 993,238 |
Daily pricing data for BorgWarner dates back to 8/13/1993, and may be incomplete.
