BorgWarner Inc. (FRA:BGW)
Germany
· Delayed Price · Currency is EUR 37.09
+0.18 (0.49%)
At close: Dec 5, 2025
BorgWarner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -0.20% | - |
| Dec 3, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 0.31% | - |
| Dec 2, 2025 | 36.71 | 36.87 | 36.71 | 36.87 | 36.87 | 0.75% | 5 |
| Dec 1, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.96% | - |
| Nov 28, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.80 | 0.20% | - |
| Nov 27, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.73 | -1.85% | - |
| Nov 26, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.42 | 1.54% | - |
| Nov 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.85 | -0.79% | - |
| Nov 24, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.15 | 5.25% | - |
| Nov 21, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.29 | -5.41% | - |
| Nov 20, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.31 | 0.09% | - |
| Nov 19, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.28 | 1.04% | - |
| Nov 18, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 36.89 | -3.77% | - |
| Nov 17, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.34 | -0.77% | - |
| Nov 14, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.64 | -2.28% | - |
| Nov 13, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.54 | 0.52% | - |
| Nov 12, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.33 | 1.09% | - |
| Nov 11, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 38.91 | 0.12% | - |
| Nov 10, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 38.87 | -0.03% | - |
| Nov 7, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 38.88 | 0.42% | - |
| Nov 6, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.71 | 1.61% | - |
| Nov 5, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.10 | 1.70% | - |
| Nov 4, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.46 | 1.17% | - |
| Nov 3, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.03 | -2.81% | - |
| Oct 31, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.10 | 4.07% | - |
| Oct 30, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.61 | -1.76% | - |
| Oct 29, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.27 | 0.89% | - |
| Oct 28, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 36.94 | -2.41% | - |
| Oct 27, 2025 | 37.93 | 38.00 | 37.93 | 38.00 | 37.85 | 1.24% | 294 |
| Oct 24, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.39 | 0.41% | - |
| Oct 23, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.23 | -0.53% | - |
| Oct 22, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.43 | 2.12% | - |
| Oct 21, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.65 | 1.13% | - |
| Oct 20, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.25 | 0.08% | - |
| Oct 17, 2025 | 36.37 | 36.37 | 36.36 | 36.36 | 36.22 | 0.46% | - |
| Oct 16, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.05 | 0.75% | - |
| Oct 15, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.78 | 1.34% | - |
| Oct 14, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.31 | -0.99% | - |
| Oct 13, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.66 | -0.46% | - |
| Oct 10, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.83 | -2.23% | - |
| Oct 9, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.64 | 1.04% | - |
| Oct 8, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.27 | -3.97% | - |
| Oct 7, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.76 | -0.66% | 232 |
| Oct 6, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.01 | 1.07% | - |
| Oct 3, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.61 | 0.29% | - |
| Oct 2, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.50 | 0.99% | - |
| Oct 1, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.13 | 0.13% | - |
| Sep 30, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.08 | -0.45% | - |
| Sep 29, 2025 | 37.58 | 37.58 | 37.13 | 37.40 | 37.25 | 0.80% | 415 |
| Sep 26, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 36.96 | 0.66% | - |
| Sep 25, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.71 | -0.23% | - |
| Sep 24, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.80 | 0.19% | - |
| Sep 23, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.73 | -1.97% | - |
| Sep 22, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.47 | -0.03% | - |
| Sep 19, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.48 | 0.36% | - |
| Sep 18, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.34 | 2.22% | - |
| Sep 17, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.53 | 0.23% | - |
| Sep 16, 2025 | 37.21 | 37.21 | 36.59 | 36.59 | 36.44 | -1.71% | 282 |
| Sep 15, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.08 | -1.52% | - |
| Sep 12, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.65 | 2.33% | - |
| Sep 11, 2025 | 36.89 | 36.94 | 36.89 | 36.94 | 36.79 | -0.70% | 500 |
| Sep 10, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.05 | -1.73% | - |
| Sep 9, 2025 | 37.67 | 37.86 | 37.67 | 37.86 | 37.70 | 1.09% | 90 |
| Sep 8, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.30 | -0.23% | - |
| Sep 5, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.38 | 1.97% | - |
| Sep 4, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.66 | -0.05% | - |
| Sep 3, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.68 | 1.78% | - |
| Sep 2, 2025 | 36.35 | 36.36 | 36.18 | 36.18 | 36.04 | -0.25% | 78 |
| Sep 1, 2025 | 36.41 | 36.42 | 36.27 | 36.27 | 35.98 | -0.97% | 458 |
| Aug 29, 2025 | 36.70 | 36.70 | 36.63 | 36.63 | 36.33 | -0.81% | 130 |
| Aug 28, 2025 | 37.36 | 37.36 | 36.93 | 36.93 | 36.63 | -1.40% | 20 |
| Aug 27, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.15 | 0.59% | - |
| Aug 26, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 36.93 | 1.24% | - |
| Aug 25, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.48 | 1.97% | - |
| Aug 22, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 35.78 | -0.40% | - |
| Aug 21, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 35.92 | 0.40% | - |
| Aug 20, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 35.78 | 1.09% | - |
| Aug 19, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.39 | 1.03% | - |
| Aug 18, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.03 | -0.62% | - |
| Aug 15, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.25 | 0.27% | - |
| Aug 14, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.15 | 3.38% | - |
| Aug 13, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.00 | 3.57% | - |
| Aug 12, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 32.83 | 0.32% | - |
| Aug 11, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.73 | 0.70% | - |
| Aug 8, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.50 | 0.49% | - |
| Aug 7, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.34 | -0.43% | - |
| Aug 6, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.48 | -1.24% | - |
| Aug 5, 2025 | 33.14 | 33.35 | 33.14 | 33.15 | 32.89 | 2.03% | 133 |
| Aug 4, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.23 | 1.37% | - |
| Aug 1, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 31.79 | 3.89% | - |
| Jul 31, 2025 | 30.28 | 30.87 | 30.28 | 30.85 | 30.60 | 1.40% | 100 |
| Jul 30, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.18 | -1.54% | - |
| Jul 29, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.65 | 0.34% | - |
| Jul 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.55 | 0.47% | - |
| Jul 25, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.41 | -0.95% | - |
| Jul 24, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.70 | 2.65% | - |
| Jul 23, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 29.91 | -0.17% | - |
| Jul 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.95 | 0.48% | - |
| Jul 21, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 29.81 | -1.64% | - |
| Jul 18, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.31 | 1.03% | - |