NYSE, PHIN End of Day and Historical Stock Data [Borgwarner Inc]

27 Jun 2025

LAST: 44.64	CHANGE: 0.08	OPEN: 44.99	HIGH: 45.13	ASK: 0.00	VOLUME: 784K
LAST: 44.64	CHG(%): 0.18	PREV: 44.56	LOW: 44.40	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	55.61	55.96	55.14	55.89	378.5K
13 Aug 25	54.97	56.29	54.61	56.05	418.3K
12 Aug 25	53.06	54.78	53.06	54.59	408.3K
11 Aug 25	52.27	52.91	52.08	52.72	332.8K
08 Aug 25	51.28	52.46	51.16	52.02	376.8K
07 Aug 25	50.86	51.31	50.28	51.15	409.9K
06 Aug 25	50.13	51.13	50.13	50.59	421.1K
05 Aug 25	49.68	50.88	49.43	50.77	404.8K
04 Aug 25	49.74	49.78	49.34	49.55	280.3K
01 Aug 25	49.92	50.43	48.94	49.52	483.4K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

44.64