BorgWarner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.48	43.69	43.28	43.30	43.30	-0.21%	1,953,185
Dec 4, 2025	43.26	43.53	43.12	43.39	43.39	0.42%	2,065,505
Dec 3, 2025	43.27	43.49	43.11	43.21	43.21	-0.02%	2,607,350
Dec 2, 2025	43.00	43.37	42.74	43.22	43.22	0.93%	3,022,955
Dec 1, 2025	42.76	43.02	42.44	42.82	42.82	-0.56%	2,676,544
Nov 28, 2025	43.01	43.41	42.88	43.06	42.89	0.23%	1,830,322
Nov 26, 2025	43.24	43.92	42.95	42.96	42.79	-1.47%	2,946,023
Nov 25, 2025	43.40	44.03	43.05	43.60	43.43	1.68%	2,771,678
Nov 24, 2025	42.89	43.11	42.50	42.88	42.71	-0.19%	2,608,912
Nov 21, 2025	41.36	43.11	41.17	42.96	42.79	4.88%	3,887,320
Nov 20, 2025	43.25	43.57	40.73	40.96	40.80	-4.99%	5,279,026
Nov 19, 2025	43.63	43.69	42.92	43.11	42.94	-1.01%	2,149,817
Nov 18, 2025	43.11	43.69	43.01	43.55	43.38	0.28%	2,838,830
Nov 17, 2025	44.55	44.59	43.30	43.43	43.26	-3.06%	2,948,602
Nov 14, 2025	45.10	45.36	44.71	44.80	44.62	-1.32%	1,994,404
Nov 13, 2025	45.88	46.39	45.20	45.40	45.22	-1.33%	1,907,781
Nov 12, 2025	45.89	46.37	45.83	46.01	45.83	0.52%	1,794,855
Nov 11, 2025	45.40	45.88	45.40	45.77	45.59	1.22%	2,522,009
Nov 10, 2025	45.00	45.85	44.90	45.22	45.04	0.65%	2,408,549
Nov 7, 2025	44.99	45.53	44.80	44.93	44.75	-0.18%	2,996,512
Nov 6, 2025	44.88	45.43	44.77	45.01	44.83	0.29%	2,450,957
Nov 5, 2025	43.90	45.05	43.76	44.88	44.70	1.77%	1,855,008
Nov 4, 2025	43.46	44.41	43.46	44.10	43.93	0.62%	2,759,168
Nov 3, 2025	42.89	43.95	42.61	43.83	43.66	2.03%	2,958,234
Oct 31, 2025	43.64	43.78	42.29	42.96	42.79	-2.67%	3,611,530
Oct 30, 2025	41.49	44.64	40.90	44.14	43.97	3.06%	3,813,412
Oct 29, 2025	43.42	43.75	42.52	42.83	42.66	-1.65%	2,564,270
Oct 28, 2025	43.13	43.64	43.10	43.55	43.38	0.51%	1,668,580
Oct 27, 2025	44.00	44.40	43.32	43.33	43.16	-1.48%	2,206,495
Oct 24, 2025	44.10	44.34	43.77	43.98	43.81	0.62%	1,211,632
Oct 23, 2025	43.49	44.06	43.46	43.71	43.54	0.41%	1,735,226
Oct 22, 2025	43.43	43.95	43.11	43.53	43.36	-0.59%	1,954,007
Oct 21, 2025	43.52	44.55	43.17	43.79	43.62	1.91%	2,262,001
Oct 20, 2025	42.81	43.17	42.56	42.97	42.80	0.89%	1,330,319
Oct 17, 2025	42.48	42.88	41.90	42.59	42.42	-0.51%	1,697,058
Oct 16, 2025	42.26	42.83	42.07	42.81	42.64	1.30%	2,557,607
Oct 15, 2025	42.00	42.47	41.79	42.26	42.09	1.22%	1,638,005
Oct 14, 2025	40.51	42.02	40.50	41.75	41.59	1.29%	1,678,530
Oct 13, 2025	41.38	41.65	41.15	41.22	41.06	0.02%	1,969,585
Oct 10, 2025	41.94	42.23	41.11	41.21	41.05	-1.03%	1,790,564
Oct 9, 2025	42.86	42.86	41.31	41.64	41.48	-2.78%	2,661,848
Oct 8, 2025	42.99	43.15	42.50	42.83	42.66	1.06%	2,024,772
Oct 7, 2025	44.04	44.13	41.80	42.38	42.21	-4.57%	3,837,131
Oct 6, 2025	44.72	44.97	44.41	44.41	44.23	-0.74%	1,693,397
Oct 3, 2025	44.40	44.90	44.40	44.74	44.56	0.72%	1,925,340
Oct 2, 2025	44.28	44.62	44.00	44.42	44.24	0.36%	1,770,901
Oct 1, 2025	43.86	44.47	43.64	44.26	44.09	0.68%	1,857,470
Sep 30, 2025	43.89	44.17	43.60	43.96	43.79	0.32%	1,597,925
Sep 29, 2025	44.40	44.40	43.42	43.82	43.65	-0.50%	1,943,598
Sep 26, 2025	43.54	44.13	43.33	44.04	43.87	1.47%	1,432,534
Sep 25, 2025	43.27	43.52	42.94	43.40	43.23	0.12%	1,381,584
Sep 24, 2025	43.51	43.71	43.04	43.35	43.18	-0.82%	1,333,326
Sep 23, 2025	43.79	44.04	43.61	43.71	43.54	0.37%	1,518,936
Sep 22, 2025	44.06	44.37	43.51	43.55	43.38	-1.52%	2,044,395
Sep 19, 2025	44.56	44.56	43.83	44.22	44.05	-0.50%	4,858,556
Sep 18, 2025	44.27	44.55	44.01	44.44	44.26	0.59%	1,873,079
Sep 17, 2025	43.58	44.70	43.42	44.18	44.01	1.45%	2,702,954
Sep 16, 2025	43.81	43.91	43.26	43.55	43.38	-0.73%	2,165,518
Sep 15, 2025	44.06	44.06	43.67	43.87	43.70	0.39%	1,741,052
Sep 12, 2025	44.09	44.10	43.55	43.70	43.53	-1.49%	1,925,822
Sep 11, 2025	43.35	44.39	43.12	44.36	44.18	2.76%	3,000,287
Sep 10, 2025	43.14	43.35	42.77	43.17	43.00	-1.19%	2,616,569
Sep 9, 2025	44.43	44.43	43.55	43.69	43.52	-1.67%	3,085,042
Sep 8, 2025	43.82	44.45	43.45	44.43	44.25	0.91%	2,282,256
Sep 5, 2025	43.79	44.32	43.71	44.03	43.86	0.41%	2,033,627
Sep 4, 2025	42.97	43.85	42.87	43.85	43.68	2.00%	2,380,504
Sep 3, 2025	43.25	43.70	42.73	42.99	42.82	0.77%	2,276,528
Sep 2, 2025	42.21	42.66	42.06	42.66	42.49	-0.23%	2,378,385
Aug 29, 2025	43.10	43.10	42.54	42.76	42.42	-0.35%	2,250,349
Aug 28, 2025	43.71	43.71	42.62	42.91	42.57	-1.42%	2,144,306
Aug 27, 2025	43.17	43.83	43.17	43.53	43.19	-0.07%	2,254,213
Aug 26, 2025	43.23	43.79	43.23	43.56	43.22	0.44%	2,710,785
Aug 25, 2025	43.04	43.63	43.04	43.37	43.03	0.56%	2,096,790
Aug 22, 2025	42.24	43.16	42.06	43.13	42.79	3.08%	1,960,896
Aug 21, 2025	41.92	42.08	41.58	41.84	41.51	-0.90%	2,369,502
Aug 20, 2025	41.80	42.31	41.74	42.22	41.89	0.38%	2,281,744
Aug 19, 2025	41.84	42.45	41.78	42.06	41.73	0.86%	2,058,397
Aug 18, 2025	41.47	42.14	41.37	41.70	41.37	0.68%	2,773,844
Aug 15, 2025	41.46	41.61	41.04	41.42	41.09	-0.07%	2,596,328
Aug 14, 2025	40.94	41.49	40.69	41.45	41.12	-0.29%	2,440,912
Aug 13, 2025	40.14	41.67	40.07	41.57	41.24	3.56%	2,922,132
Aug 12, 2025	38.88	40.18	38.66	40.14	39.82	4.29%	3,194,868
Aug 11, 2025	38.54	38.84	38.31	38.49	38.19	-0.13%	1,921,600
Aug 8, 2025	38.25	38.67	38.13	38.54	38.24	0.89%	1,972,019
Aug 7, 2025	38.18	38.46	37.84	38.20	37.90	0.39%	1,767,556
Aug 6, 2025	38.06	38.30	37.84	38.05	37.75	0.45%	1,776,085
Aug 5, 2025	38.50	38.50	37.59	37.88	37.58	-1.04%	2,596,967
Aug 4, 2025	37.58	38.31	37.36	38.28	37.98	2.03%	2,527,804
Aug 1, 2025	36.35	37.57	36.16	37.52	37.22	1.96%	2,840,488
Jul 31, 2025	36.05	37.05	35.04	36.80	36.51	6.57%	5,151,378
Jul 30, 2025	35.23	35.29	34.27	34.53	34.26	-1.74%	2,465,633
Jul 29, 2025	35.97	35.97	35.06	35.14	34.86	-1.76%	1,342,667
Jul 28, 2025	35.80	36.18	35.61	35.77	35.49	-0.69%	1,810,533
Jul 25, 2025	36.15	36.15	35.42	36.02	35.74	-0.03%	1,479,078
Jul 24, 2025	36.04	36.44	35.78	36.03	35.75	-1.37%	1,736,612
Jul 23, 2025	35.79	36.65	35.48	36.53	36.24	3.34%	2,387,547
Jul 22, 2025	35.26	35.56	34.92	35.35	35.07	-0.08%	1,672,145
Jul 21, 2025	35.27	35.64	35.07	35.38	35.10	1.14%	1,380,157
Jul 18, 2025	35.52	35.55	34.93	34.98	34.70	-1.38%	1,613,942
Jul 17, 2025	35.15	35.61	35.15	35.47	35.19	0.85%	2,487,602