BorgWarner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.27	55.81	53.95	54.31	54.31	-1.95%	1,394,210
Apr 27, 2026	56.33	56.79	55.01	55.39	55.39	-1.60%	1,379,004
Apr 24, 2026	56.13	56.95	55.79	56.29	56.29	0.27%	1,671,974
Apr 23, 2026	55.60	56.72	55.23	56.14	56.14	0.59%	1,542,827
Apr 22, 2026	55.50	56.49	55.40	55.81	55.81	1.95%	1,951,844
Apr 21, 2026	55.58	56.29	54.58	54.74	54.74	-1.78%	1,556,212
Apr 20, 2026	55.55	55.96	55.09	55.73	55.73	0.13%	1,457,533
Apr 17, 2026	55.05	56.71	54.90	55.66	55.66	4.43%	2,079,098
Apr 16, 2026	52.50	53.47	52.40	53.30	53.30	1.54%	1,716,331
Apr 15, 2026	53.25	53.53	51.92	52.49	52.49	-2.24%	2,035,995
Apr 14, 2026	53.50	54.21	53.08	53.69	53.69	0.24%	1,370,679
Apr 13, 2026	53.66	53.74	52.96	53.56	53.56	-1.69%	1,731,441
Apr 10, 2026	55.30	55.35	54.29	54.48	54.48	-0.89%	1,241,540
Apr 9, 2026	54.63	55.24	54.12	54.97	54.97	0.02%	1,410,591
Apr 8, 2026	55.05	55.81	54.50	54.96	54.96	4.91%	1,945,917
Apr 7, 2026	52.71	53.38	51.88	52.39	52.39	-1.26%	2,511,557
Apr 6, 2026	52.66	53.10	52.35	53.06	53.06	0.44%	1,053,035
Apr 2, 2026	53.40	54.15	52.34	52.83	52.83	-3.19%	1,545,536
Apr 1, 2026	54.66	55.16	54.23	54.57	54.57	0.57%	1,624,215
Mar 31, 2026	53.39	54.58	53.08	54.26	54.26	3.25%	1,982,969
Mar 30, 2026	54.93	55.10	52.03	52.55	52.55	-3.12%	2,023,680
Mar 27, 2026	54.39	55.11	54.00	54.24	54.24	-0.95%	1,571,410
Mar 26, 2026	55.44	56.16	54.53	54.76	54.76	-2.42%	2,012,528
Mar 25, 2026	56.16	56.65	55.71	56.12	56.12	2.02%	2,790,100
Mar 24, 2026	53.60	55.44	53.41	55.01	55.01	1.66%	2,498,260
Mar 23, 2026	53.44	54.46	53.35	54.11	54.11	3.60%	3,109,277
Mar 20, 2026	51.89	52.71	51.60	52.23	52.23	-0.38%	5,810,684
Mar 19, 2026	51.49	52.96	51.06	52.43	52.43	0.73%	2,956,209
Mar 18, 2026	52.01	52.68	51.37	52.05	52.05	-0.50%	2,651,446
Mar 17, 2026	52.44	52.69	51.83	52.31	52.31	0.97%	2,378,511
Mar 16, 2026	51.30	52.31	51.19	51.81	51.81	2.47%	2,074,526
Mar 13, 2026	52.68	52.68	50.49	50.56	50.56	-3.68%	2,205,797
Mar 12, 2026	52.50	53.07	51.76	52.49	52.49	-0.91%	2,851,835
Mar 11, 2026	52.46	53.44	52.35	52.97	52.97	0.27%	2,732,567
Mar 10, 2026	53.03	54.02	52.51	52.83	52.83	-0.79%	2,535,906
Mar 9, 2026	50.39	53.30	50.21	53.25	53.25	2.80%	3,618,935
Mar 6, 2026	52.04	52.51	51.20	51.80	51.80	-1.76%	3,173,498
Mar 5, 2026	52.27	53.87	51.87	52.73	52.73	-0.13%	3,133,361
Mar 4, 2026	54.57	54.90	52.64	52.80	52.80	-2.44%	2,478,140
Mar 3, 2026	53.52	54.56	52.62	54.12	54.12	-3.32%	3,359,765
Mar 2, 2026	56.71	56.81	55.44	55.98	55.98	-2.76%	2,332,031
Feb 27, 2026	57.65	58.22	57.25	57.57	57.40	-0.59%	3,519,015
Feb 26, 2026	59.47	60.08	57.61	57.91	57.74	-2.59%	3,209,685
Feb 25, 2026	59.04	59.90	58.32	59.45	59.27	1.02%	2,615,239
Feb 24, 2026	58.37	59.60	58.17	58.85	58.68	1.17%	3,274,721
Feb 23, 2026	58.73	59.08	58.00	58.17	58.00	-1.27%	3,255,727
Feb 20, 2026	59.41	60.14	58.02	58.92	58.75	-2.30%	5,615,209
Feb 19, 2026	61.50	61.89	60.19	60.31	60.13	-2.28%	3,455,199
Feb 18, 2026	62.93	63.52	61.21	61.72	61.54	-1.26%	4,025,618
Feb 17, 2026	63.20	64.28	61.59	62.51	62.33	-0.46%	5,319,727
Feb 13, 2026	65.90	66.23	62.50	62.80	62.61	-5.63%	8,147,588
Feb 12, 2026	67.46	70.08	65.54	66.55	66.35	0.68%	8,861,108
Feb 11, 2026	55.44	68.82	54.35	66.10	65.90	22.45%	14,000,106
Feb 10, 2026	52.72	54.45	52.69	53.98	53.82	2.35%	4,773,188
Feb 9, 2026	52.25	53.00	52.02	52.74	52.58	0.98%	3,533,383
Feb 6, 2026	50.52	52.27	50.48	52.23	52.08	3.71%	2,161,529
Feb 5, 2026	50.21	50.92	50.02	50.36	50.21	-0.26%	2,307,556
Feb 4, 2026	48.96	50.75	48.84	50.49	50.34	3.95%	3,459,369
Feb 3, 2026	48.27	49.18	48.09	48.57	48.43	0.87%	2,352,146
Feb 2, 2026	47.29	48.15	47.14	48.15	48.01	1.56%	2,463,087
Jan 30, 2026	47.99	47.99	47.02	47.41	47.27	-3.11%	1,957,080
Jan 29, 2026	48.65	49.21	48.16	48.93	48.79	1.35%	1,599,231
Jan 28, 2026	48.32	48.64	48.01	48.28	48.14	-0.31%	1,403,633
Jan 27, 2026	48.11	48.51	47.86	48.43	48.29	1.38%	1,518,826
Jan 26, 2026	47.72	48.06	47.37	47.77	47.63	0.13%	1,732,066
Jan 23, 2026	48.05	48.14	47.44	47.71	47.57	-0.38%	1,355,572
Jan 22, 2026	48.47	48.93	47.63	47.89	47.75	-0.77%	1,578,906
Jan 21, 2026	47.05	48.36	46.68	48.26	48.12	3.70%	1,636,056
Jan 20, 2026	46.50	46.97	46.30	46.54	46.40	-1.38%	1,656,624
Jan 16, 2026	48.52	48.75	46.73	47.19	47.05	-2.90%	2,395,261
Jan 15, 2026	48.42	48.80	48.28	48.60	48.46	1.08%	1,853,739
Jan 14, 2026	48.50	48.70	47.87	48.08	47.94	-0.15%	2,053,403
Jan 13, 2026	48.08	48.53	48.01	48.15	48.01	-0.25%	1,505,700
Jan 12, 2026	47.50	48.39	47.19	48.27	48.13	1.26%	2,761,002
Jan 9, 2026	47.82	47.96	46.96	47.67	47.53	-0.25%	1,889,815
Jan 8, 2026	46.86	48.16	46.55	47.79	47.65	0.72%	2,357,087
Jan 7, 2026	47.99	47.99	47.13	47.45	47.31	-0.92%	1,748,596
Jan 6, 2026	47.24	47.94	46.78	47.89	47.75	0.65%	2,664,016
Jan 5, 2026	46.77	47.68	46.67	47.58	47.44	2.02%	2,391,079
Jan 2, 2026	45.45	46.66	45.07	46.64	46.50	3.51%	1,850,327
Dec 31, 2025	45.62	45.63	45.04	45.06	44.93	-1.47%	996,012
Dec 30, 2025	45.66	45.89	45.48	45.73	45.59	-0.13%	1,262,121
Dec 29, 2025	45.39	45.89	45.23	45.79	45.65	0.48%	1,937,366
Dec 26, 2025	45.39	45.65	45.33	45.57	45.44	0.33%	963,881
Dec 24, 2025	45.46	45.52	45.11	45.42	45.29	0.55%	761,191
Dec 23, 2025	45.58	45.58	44.93	45.17	45.04	-0.57%	1,848,170
Dec 22, 2025	45.37	46.23	44.90	45.43	45.30	0.89%	3,494,519
Dec 19, 2025	45.20	46.11	44.84	45.03	44.90	-0.29%	38,448,214
Dec 18, 2025	44.86	45.84	44.86	45.16	45.03	1.12%	2,522,057
Dec 17, 2025	44.39	44.81	44.19	44.66	44.53	0.31%	2,264,616
Dec 16, 2025	45.10	45.39	44.27	44.52	44.39	-0.76%	1,959,236
Dec 15, 2025	45.13	45.13	44.36	44.86	44.73	0.83%	2,817,266
Dec 12, 2025	45.02	45.51	44.46	44.49	44.36	-1.33%	2,265,551
Dec 11, 2025	43.57	45.12	43.56	45.09	44.96	3.61%	2,767,085
Dec 10, 2025	42.30	43.68	42.30	43.52	43.39	3.32%	2,476,685
Dec 9, 2025	41.68	42.42	41.63	42.12	42.00	0.53%	2,653,544
Dec 8, 2025	42.63	42.74	41.71	41.90	41.78	-3.23%	3,771,414
Dec 5, 2025	43.48	43.69	43.28	43.30	43.17	-0.21%	1,953,882
Dec 4, 2025	43.26	43.53	43.12	43.39	43.26	0.42%	2,065,596
Dec 3, 2025	43.27	43.49	43.11	43.21	43.08	-0.02%	2,610,022