Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BWA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 34.18 | -0.33 | -0.96% | 34.00 | 34.335 | 33.71 | 3,148,831 |
| Jul 16 2024 | 34.51 | 1.33 | 4.01% | 33.26 | 34.62 | 33.04 | 2,367,613 |
| Jul 15 2024 | 33.18 | 0.06 | 0.18% | 33.10 | 33.79 | 32.97 | 2,580,176 |
| Jul 12 2024 | 33.12 | -0.02 | -0.06% | 33.23 | 33.33 | 32.76 | 2,324,052 |
| Jul 11 2024 | 33.14 | 1.05 | 3.27% | 32.70 | 33.165 | 32.35 | 2,457,043 |
| Jul 10 2024 | 32.09 | 0.43 | 1.36% | 31.85 | 32.15 | 31.60 | 1,699,958 |
| Jul 09 2024 | 31.66 | 0.23 | 0.73% | 31.29 | 31.77 | 31.07 | 2,622,814 |
| Jul 08 2024 | 31.43 | 0.11 | 0.35% | 31.62 | 31.83 | 31.365 | 1,598,155 |
| Jul 05 2024 | 31.32 | -0.57 | -1.79% | 31.66 | 31.82 | 31.22 | 3,369,036 |
| Jul 03 2024 | 31.89 | 0.13 | 0.41% | 31.87 | 32.055 | 31.63 | 1,280,013 |
| Jul 02 2024 | 31.76 | 0.27 | 0.86% | 31.34 | 32.05 | 31.34 | 1,641,334 |
| Jul 01 2024 | 31.49 | -0.51 | -1.59% | 32.49 | 32.67 | 31.395 | 2,616,144 |
| Jun 28 2024 | 32.00 | 0.00 | 0.00% | 32.00 | 32.00 | 32.00 | 0 |
| Jun 27 2024 | 32.00 | -0.59 | -1.81% | 32.43 | 32.57 | 31.94 | 2,096,791 |
| Jun 26 2024 | 32.59 | -0.28 | -0.85% | 32.50 | 32.63 | 32.03 | 3,370,363 |
| Jun 25 2024 | 32.87 | -0.73 | -2.17% | 33.54 | 33.54 | 32.5705 | 2,272,068 |
| Jun 24 2024 | 33.60 | 0.47 | 1.42% | 33.38 | 33.775 | 33.25 | 2,232,167 |
| Jun 21 2024 | 33.13 | 0.00 | 0.00% | 33.11 | 33.215 | 32.71 | 3,857,768 |
| Jun 20 2024 | 33.13 | 0.12 | 0.36% | 33.08 | 33.445 | 32.97 | 2,091,362 |
| Jun 18 2024 | 33.01 | -0.18 | -0.54% | 33.36 | 33.565 | 32.78 | 2,161,533 |
| Jun 17 2024 | 33.19 | 0.83 | 2.56% | 32.45 | 33.22 | 32.40 | 2,034,155 |
| Jun 14 2024 | 32.36 | -1.35 | -4.00% | 33.17 | 33.35 | 31.955 | 2,742,552 |
| Jun 13 2024 | 33.71 | -0.53 | -1.55% | 34.02 | 34.115 | 33.26 | 2,126,390 |
| Jun 12 2024 | 34.24 | 0.52 | 1.54% | 34.19 | 34.53 | 33.99 | 1,807,987 |
| Jun 11 2024 | 33.72 | -0.60 | -1.75% | 34.10 | 34.18 | 33.61 | 2,974,323 |
| Jun 10 2024 | 34.32 | -0.29 | -0.84% | 34.17 | 34.39 | 33.985 | 2,631,738 |
| Jun 07 2024 | 34.61 | -0.27 | -0.77% | 34.58 | 35.16 | 34.51 | 2,216,098 |
| Jun 06 2024 | 34.88 | 0.27 | 0.78% | 34.595 | 35.02 | 34.38 | 2,317,037 |
| Jun 05 2024 | 34.61 | -0.11 | -0.32% | 34.79 | 34.79 | 33.95 | 2,096,827 |
| Jun 04 2024 | 34.72 | -1.19 | -3.31% | 35.39 | 35.835 | 34.70 | 2,217,846 |
| Jun 03 2024 | 35.91 | 0.25 | 0.70% | 35.71 | 35.98 | 35.41 | 2,969,428 |
| May 31 2024 | 35.66 | 0.44 | 1.25% | 35.11 | 35.88 | 34.77 | 19,805,304 |
| May 30 2024 | 35.22 | 0.43 | 1.24% | 34.90 | 35.325 | 34.5299 | 3,868,764 |
| May 29 2024 | 34.79 | -1.15 | -3.20% | 35.37 | 35.46 | 34.75 | 2,129,410 |
| May 28 2024 | 35.94 | 0.25 | 0.70% | 35.78 | 35.95 | 35.48 | 2,128,901 |
| May 24 2024 | 35.69 | 0.61 | 1.74% | 35.36 | 35.71 | 35.10 | 1,751,606 |
| May 23 2024 | 35.08 | -0.77 | -2.15% | 35.89 | 36.07 | 34.89 | 2,507,822 |
| May 22 2024 | 35.85 | -0.65 | -1.78% | 36.13 | 36.26 | 35.74 | 2,225,917 |
| May 21 2024 | 36.50 | -0.37 | -1.00% | 36.67 | 37.13 | 36.49 | 2,136,535 |
| May 20 2024 | 36.87 | -0.22 | -0.59% | 37.00 | 37.145 | 36.71 | 1,965,642 |
| May 17 2024 | 37.09 | -0.54 | -1.44% | 37.65 | 37.65 | 37.045 | 2,246,192 |
| May 16 2024 | 37.63 | 0.13 | 0.35% | 37.44 | 37.75 | 37.305 | 1,661,716 |
| May 15 2024 | 37.50 | -0.09 | -0.24% | 37.90 | 37.965 | 37.18 | 3,300,348 |
| May 14 2024 | 37.59 | -0.03 | -0.08% | 38.00 | 38.225 | 37.31 | 1,837,187 |
| May 13 2024 | 37.62 | 0.12 | 0.32% | 37.80 | 38.01 | 37.58 | 1,890,975 |
| May 10 2024 | 37.50 | -0.22 | -0.58% | 38.00 | 38.00 | 37.365 | 1,770,239 |
| May 09 2024 | 37.72 | 0.21 | 0.56% | 37.56 | 37.785 | 37.29 | 2,191,753 |
| May 08 2024 | 37.51 | 0.71 | 1.93% | 36.34 | 37.59 | 36.12 | 3,101,197 |
| May 07 2024 | 36.80 | -0.14 | -0.38% | 36.97 | 37.25 | 36.715 | 2,683,211 |
| May 06 2024 | 36.94 | 0.50 | 1.37% | 36.75 | 37.23 | 36.57 | 3,017,427 |
| May 03 2024 | 36.44 | 0.81 | 2.27% | 36.18 | 36.72 | 36.04 | 4,825,563 |
| May 02 2024 | 35.63 | 2.76 | 8.40% | 35.49 | 35.88 | 34.10 | 4,894,035 |
| May 01 2024 | 32.87 | 0.10 | 0.31% | 32.69 | 33.60 | 32.59 | 3,658,081 |
| Apr 30 2024 | 32.77 | -0.96 | -2.85% | 33.33 | 33.44 | 32.74 | 2,912,326 |
| Apr 29 2024 | 33.73 | 0.54 | 1.63% | 33.43 | 33.905 | 33.30 | 3,296,190 |
| Apr 26 2024 | 33.19 | 0.37 | 1.13% | 32.83 | 33.365 | 32.76 | 1,825,534 |
| Apr 25 2024 | 32.82 | -0.83 | -2.47% | 33.40 | 33.48 | 32.565 | 1,610,742 |
| Apr 24 2024 | 33.65 | 0.31 | 0.93% | 33.31 | 33.88 | 33.18 | 1,975,364 |
| Apr 23 2024 | 33.34 | 0.25 | 0.76% | 33.10 | 33.34 | 32.9306 | 1,922,768 |
| Apr 22 2024 | 33.09 | 0.29 | 0.88% | 33.13 | 33.39 | 32.85 | 1,915,574 |
| Apr 19 2024 | 32.80 | 0.69 | 2.15% | 31.98 | 32.815 | 31.98 | 2,222,718 |
