BorgWarner Inc. (BVMF:B1WA34)
Brazil
· Delayed Price · Currency is BRL 240.44
+10.67 (4.64%)
At close: Nov 11, 2025
BorgWarner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 240.44 | 240.44 | 240.44 | 240.44 | 239.83 | 4.64% | 134 |
| Oct 8, 2025 | 229.77 | 229.77 | 229.77 | 229.77 | 229.19 | -1.40% | 1 |
| Sep 22, 2025 | 232.80 | 233.04 | 232.80 | 233.04 | 232.45 | 4.98% | 3 |
| Aug 13, 2025 | 221.98 | 221.98 | 221.98 | 221.98 | 220.81 | 2.93% | 1 |
| Aug 12, 2025 | 215.67 | 215.67 | 215.67 | 215.67 | 214.53 | 5.56% | 100 |
| Jul 31, 2025 | 204.31 | 204.31 | 204.31 | 204.31 | 203.23 | 2.77% | 1 |
| Jul 23, 2025 | 198.80 | 198.80 | 198.80 | 198.80 | 197.75 | 1.39% | 1 |
| Jul 16, 2025 | 196.08 | 196.08 | 196.08 | 196.08 | 195.05 | -1.07% | 100 |
| Jul 10, 2025 | 198.20 | 198.20 | 198.20 | 198.20 | 197.16 | 9.02% | 5 |
| Jun 30, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 180.84 | 1.41% | 5 |
| Jun 23, 2025 | 179.28 | 179.28 | 179.28 | 179.28 | 178.34 | -1.42% | 100 |
| Jun 20, 2025 | 181.86 | 181.86 | 181.86 | 181.86 | 180.90 | -2.00% | 3 |
| Jun 18, 2025 | 185.58 | 185.58 | 185.58 | 185.58 | 184.60 | 1.58% | 100 |
| Jun 4, 2025 | 182.98 | 182.98 | 182.70 | 182.70 | 181.74 | 0.68% | 8 |
| May 26, 2025 | 183.04 | 183.04 | 181.47 | 181.47 | 180.09 | -2.00% | 100 |
| May 23, 2025 | 185.40 | 185.40 | 185.18 | 185.18 | 183.78 | 0.18% | 2 |