BorgWarner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	68.17	69.31	67.06	68.11	68.11	-1.96%	3,656,452
Jun 25, 2026	69.28	69.85	67.70	69.47	69.47	1.88%	2,650,551
Jun 24, 2026	70.46	71.09	67.23	68.19	68.19	-3.30%	2,837,187
Jun 23, 2026	70.10	71.75	68.92	70.52	70.52	-2.52%	2,502,932
Jun 22, 2026	72.09	73.86	72.01	72.34	72.34	0.70%	4,206,479
Jun 18, 2026	71.95	72.43	70.35	71.84	71.84	1.84%	3,432,360
Jun 17, 2026	72.48	73.00	70.47	70.54	70.54	-2.84%	3,127,111
Jun 16, 2026	73.59	74.01	72.06	72.60	72.60	-1.25%	2,433,255
Jun 15, 2026	75.92	76.50	73.48	73.52	73.52	-1.33%	2,927,775
Jun 12, 2026	75.14	75.68	74.03	74.51	74.51	-0.45%	1,898,271
Jun 11, 2026	72.38	75.02	71.80	74.85	74.85	4.99%	3,311,442
Jun 10, 2026	73.96	75.25	71.24	71.29	71.29	-2.70%	3,523,517
Jun 9, 2026	75.90	76.06	71.00	73.27	73.27	-3.41%	3,742,158
Jun 8, 2026	74.15	76.36	73.74	75.86	75.86	4.45%	3,556,049
Jun 5, 2026	75.78	75.80	71.66	72.63	72.63	-5.71%	3,756,403
Jun 4, 2026	75.36	77.07	74.80	77.03	77.03	0.63%	3,843,524
Jun 3, 2026	75.34	78.82	74.54	76.55	76.55	3.33%	4,815,942
Jun 2, 2026	71.77	75.79	71.04	74.08	74.08	4.25%	4,476,392
Jun 1, 2026	70.75	71.36	69.61	71.06	71.06	-0.82%	2,739,322
May 29, 2026	70.95	73.88	69.89	71.82	71.65	0.72%	5,062,749
May 28, 2026	70.14	72.76	69.64	71.31	71.14	0.68%	3,706,811
May 27, 2026	68.99	71.57	68.98	70.83	70.66	3.77%	6,756,680
May 26, 2026	66.85	68.40	66.35	68.26	68.10	3.71%	3,072,092
May 22, 2026	65.24	67.67	64.98	65.82	65.66	3.57%	4,194,564
May 21, 2026	62.01	63.95	61.66	63.55	63.40	0.95%	1,893,074
May 20, 2026	61.28	63.18	60.98	62.95	62.80	2.98%	3,192,752
May 19, 2026	61.07	61.33	59.67	61.13	60.99	-1.12%	2,769,685
May 18, 2026	63.61	63.68	61.72	61.82	61.67	-2.20%	3,205,108
May 15, 2026	66.17	66.45	62.91	63.21	63.06	-6.24%	3,499,119
May 14, 2026	67.10	70.31	67.10	67.42	67.26	0.82%	4,100,440
May 13, 2026	63.96	69.40	63.96	66.87	66.71	4.91%	6,900,280
May 12, 2026	63.04	64.25	62.45	63.74	63.59	0.93%	4,568,708
May 11, 2026	61.60	63.69	61.35	63.15	63.00	2.98%	4,806,983
May 8, 2026	59.01	61.37	58.38	61.32	61.17	5.40%	3,138,442
May 7, 2026	59.75	60.38	58.08	58.18	58.04	-2.07%	3,734,894
May 6, 2026	58.80	60.22	56.90	59.41	59.27	3.75%	4,678,360
May 5, 2026	56.69	57.96	55.85	57.26	57.12	1.78%	3,726,826
May 4, 2026	56.38	56.69	55.57	56.26	56.13	-0.90%	2,669,389
May 1, 2026	56.20	57.25	55.62	56.77	56.64	-0.35%	2,378,104
Apr 30, 2026	54.57	57.68	54.51	56.97	56.84	5.09%	2,804,427
Apr 29, 2026	54.32	54.75	53.81	54.21	54.08	-0.18%	1,301,667
Apr 28, 2026	55.27	55.81	53.95	54.31	54.18	-1.95%	1,395,503
Apr 27, 2026	56.33	56.79	55.01	55.39	55.26	-1.60%	1,379,238
Apr 24, 2026	56.13	56.95	55.79	56.29	56.16	0.27%	1,739,261
Apr 23, 2026	55.60	56.72	55.23	56.14	56.01	0.59%	1,553,618
Apr 22, 2026	55.50	56.49	55.40	55.81	55.68	1.95%	1,960,466
Apr 21, 2026	55.58	56.29	54.58	54.74	54.61	-1.78%	1,556,468
Apr 20, 2026	55.55	55.96	55.09	55.73	55.60	0.13%	1,459,123
Apr 17, 2026	55.05	56.71	54.90	55.66	55.53	4.43%	2,079,989
Apr 16, 2026	52.50	53.47	52.40	53.30	53.17	1.54%	1,716,358
Apr 15, 2026	53.25	53.53	51.92	52.49	52.37	-2.24%	2,036,029
Apr 14, 2026	53.50	54.21	53.08	53.69	53.56	0.24%	1,373,317
Apr 13, 2026	53.66	53.74	52.96	53.56	53.43	-1.69%	1,731,461
Apr 10, 2026	55.30	55.35	54.29	54.48	54.35	-0.89%	1,241,971
Apr 9, 2026	54.63	55.24	54.12	54.97	54.84	0.02%	1,410,691
Apr 8, 2026	55.05	55.81	54.50	54.96	54.83	4.91%	1,945,931
Apr 7, 2026	52.71	53.38	51.88	52.39	52.27	-1.26%	2,520,828
Apr 6, 2026	52.66	53.10	52.35	53.06	52.93	0.44%	1,053,047
Apr 2, 2026	53.40	54.15	52.34	52.83	52.70	-3.19%	1,534,714
Apr 1, 2026	54.66	55.16	54.23	54.57	54.44	0.57%	1,624,215
Mar 31, 2026	53.39	54.58	53.08	54.26	54.13	3.25%	1,983,116
Mar 30, 2026	54.93	55.10	52.03	52.55	52.43	-3.12%	2,023,998
Mar 27, 2026	54.39	55.11	54.00	54.24	54.11	-0.95%	1,586,867
Mar 26, 2026	55.44	56.16	54.53	54.76	54.63	-2.42%	2,013,282
Mar 25, 2026	56.16	56.65	55.71	56.12	55.99	2.02%	2,790,371
Mar 24, 2026	53.60	55.44	53.41	55.01	54.88	1.66%	2,498,852
Mar 23, 2026	53.44	54.46	53.35	54.11	53.98	3.60%	3,109,683
Mar 20, 2026	51.89	52.71	51.60	52.23	52.11	-0.38%	5,879,223
Mar 19, 2026	51.49	52.96	51.06	52.43	52.31	0.73%	2,960,116
Mar 18, 2026	52.01	52.68	51.37	52.05	51.93	-0.50%	2,651,447
Mar 17, 2026	52.44	52.69	51.83	52.31	52.19	0.97%	2,378,614
Mar 16, 2026	51.30	52.31	51.19	51.81	51.69	2.47%	2,075,463
Mar 13, 2026	52.68	52.68	50.49	50.56	50.44	-3.68%	2,256,718
Mar 12, 2026	52.50	53.07	51.76	52.49	52.37	-0.91%	2,852,457
Mar 11, 2026	52.46	53.44	52.35	52.97	52.84	0.26%	2,891,829
Mar 10, 2026	53.03	54.02	52.51	52.83	52.70	-0.79%	2,619,322
Mar 9, 2026	50.39	53.30	50.21	53.25	53.12	2.80%	3,702,568
Mar 6, 2026	52.04	52.51	51.20	51.80	51.68	-1.76%	3,173,547
Mar 5, 2026	52.27	53.87	51.87	52.73	52.61	-0.13%	3,133,661
Mar 4, 2026	54.57	54.90	52.64	52.80	52.68	-2.44%	2,535,823
Mar 3, 2026	53.52	54.56	52.62	54.12	53.99	-3.32%	3,391,861
Mar 2, 2026	56.71	56.81	55.44	55.98	55.85	-2.47%	2,333,284
Feb 27, 2026	57.65	58.22	57.25	57.57	57.26	-0.59%	3,519,015
Feb 26, 2026	59.47	60.08	57.61	57.91	57.60	-2.59%	3,209,685
Feb 25, 2026	59.04	59.90	58.32	59.45	59.13	1.02%	2,615,239
Feb 24, 2026	58.37	59.60	58.17	58.85	58.54	1.17%	3,274,721
Feb 23, 2026	58.73	59.08	58.00	58.17	57.86	-1.27%	3,255,727
Feb 20, 2026	59.41	60.14	58.02	58.92	58.61	-2.30%	5,615,209
Feb 19, 2026	61.50	61.89	60.19	60.31	59.99	-2.28%	3,455,199
Feb 18, 2026	62.93	63.52	61.21	61.72	61.39	-1.26%	4,025,618
Feb 17, 2026	63.20	64.28	61.59	62.51	62.18	-0.46%	5,319,727
Feb 13, 2026	65.90	66.23	62.50	62.80	62.47	-5.63%	8,147,588
Feb 12, 2026	67.46	70.08	65.54	66.55	66.20	0.68%	8,861,108
Feb 11, 2026	55.44	68.82	54.35	66.10	65.75	22.45%	14,000,106
Feb 10, 2026	52.72	54.45	52.69	53.98	53.69	2.35%	4,773,188
Feb 9, 2026	52.25	53.00	52.02	52.74	52.46	0.98%	3,533,383
Feb 6, 2026	50.52	52.27	50.48	52.23	51.95	3.71%	2,161,529
Feb 5, 2026	50.21	50.92	50.02	50.36	50.09	-0.26%	2,307,556
Feb 4, 2026	48.96	50.75	48.84	50.49	50.22	3.95%	3,459,369
Feb 3, 2026	48.27	49.18	48.09	48.57	48.31	0.87%	2,352,146