NYSE : BWA
BorgWarner Inc. — Price history
Consumer Discretionary · Auto Parts · United States
Last price 53.3 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 10.86B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BorgWarner Inc. (BWA) closed at 51.75 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 52.14 | 52.29 | 51.05 | 51.75 | 2,563,189 | +0.23% |
| 2026-10-30 | 52.42 | 52.94 | 50.803 | 51.63 | 4,399,955 | -3.13% |
| 2026-10-29 | 53.44 | 55.31 | 51.365 | 53.3 | 5,972,647 | -4.70% |
| 2026-10-28 | 55.87 | 56.2 | 54.475 | 55.93 | 4,026,820 | +0.36% |
| 2026-10-27 | 55.66 | 55.785 | 54.85 | 55.73 | 2,004,412 | +1.11% |
| 2026-10-26 | 55.5 | 55.98 | 54.925 | 55.12 | 2,192,882 | +0.29% |
| 2026-10-23 | 54.61 | 54.99 | 53.11 | 54.96 | 2,984,138 | -0.90% |
| 2026-10-22 | 56.51 | 56.85 | 54.915 | 55.46 | 4,446,186 | -3.46% |
| 2026-10-21 | 58.81 | 58.924 | 57.195 | 57.45 | 4,055,545 | -1.91% |
| 2026-10-20 | 57.24 | 58.6 | 56.755 | 58.57 | 2,856,501 | +0.58% |
| 2026-10-19 | 58.51 | 58.82 | 58.03 | 58.23 | 2,077,870 | +0.17% |
| 2026-10-16 | 58.92 | 59.97 | 57.72 | 58.13 | 2,003,572 | -0.92% |
| 2026-10-15 | 58.76 | 58.955 | 57.155 | 58.67 | 3,222,225 | +0.29% |
| 2026-10-14 | 59.96 | 60.36 | 57.94 | 58.5 | 3,115,592 | -3.42% |
| 2026-10-13 | 60.04 | 60.79 | 59.78 | 60.57 | 2,267,715 | +0.90% |
| 2026-10-12 | 61.21 | 61.425 | 59.975 | 60.03 | 2,062,667 | -2.07% |
| 2026-10-09 | 62.01 | 62.25 | 61.17 | 61.3 | 2,255,110 | -0.68% |
| 2026-10-08 | 61.54 | 62.21 | 61 | 61.72 | 3,097,379 | -1.03% |
| 2026-10-07 | 62.32 | 62.675 | 61.13 | 62.36 | 2,210,927 | -1.58% |
| 2026-10-06 | 63.3 | 63.69 | 62.39 | 63.36 | 3,560,155 | +5.14% |
| 2026-10-05 | 60.4 | 61.07 | 59.85 | 60.26 | 2,058,139 | -0.43% |
| 2026-10-02 | 60.84 | 61.265 | 60.185 | 60.52 | 2,148,238 | +0.23% |
| 2026-10-01 | 59.93 | 60.615 | 59.15 | 60.38 | 1,871,521 | +0.45% |
| 2026-09-30 | 60.95 | 61.7 | 59.76 | 60.11 | 2,994,314 | -1.36% |
| 2026-09-29 | 61.06 | 61.315 | 60.36 | 60.94 | 2,093,354 | -0.21% |
| 2026-09-28 | 61.01 | 62.12 | 60.42 | 61.07 | 3,254,580 | -0.41% |
| 2026-09-25 | 59.38 | 61.39 | 58.55 | 61.32 | 2,728,518 | +4.86% |
| 2026-09-24 | 60.24 | 60.6 | 58.1 | 58.48 | 3,019,128 | -3.42% |
| 2026-09-23 | 60.72 | 61.28 | 59.405 | 60.55 | 2,581,365 | -0.92% |
| 2026-09-22 | 63.55 | 63.89 | 60.8 | 61.11 | 3,952,043 | -3.49% |
| 2026-09-21 | 63.72 | 63.96 | 63.03 | 63.32 | 2,541,803 | +0.00% |
| 2026-09-18 | 63.59 | 63.99 | 62.49 | 63.32 | 5,887,658 | -0.69% |
| 2026-09-17 | 63.205 | 64.5 | 63.205 | 63.76 | 1,888,038 | +2.39% |
| 2026-09-16 | 63.13 | 63.41 | 61.44 | 62.27 | 1,590,600 | -0.35% |
| 2026-09-15 | 64.24 | 64.43 | 62.185 | 62.49 | 1,532,868 | -2.28% |
| 2026-09-14 | 65.4 | 65.4 | 63.51 | 63.95 | 2,519,982 | -4.05% |
| 2026-09-11 | 66.63 | 67.1 | 66.01 | 66.65 | 1,471,316 | +1.46% |
| 2026-09-10 | 64.91 | 65.97 | 64.195 | 65.69 | 1,571,273 | +0.66% |
| 2026-09-09 | 66.27 | 66.977 | 65.13 | 65.26 | 1,637,092 | -1.51% |
| 2026-09-08 | 67.28 | 67.615 | 66.12 | 66.26 | 1,436,024 | -1.90% |
| 2026-09-04 | 65.65 | 67.73 | 65.65 | 67.54 | 1,422,669 | +2.75% |
| 2026-09-03 | 65.7 | 66.28 | 65.13 | 65.73 | 1,188,754 | +0.84% |
| 2026-09-02 | 63.86 | 65.2 | 63.76 | 65.18 | 1,863,132 | +2.58% |
| 2026-09-01 | 64.08 | 64.28 | 63.035 | 63.54 | 1,825,843 | -0.70% |
| 2026-08-31 | 64.56 | 65.13 | 64.14 | 64.16 | 1,431,669 | +0.11% |
| 2026-08-28 | 65.31 | 65.65 | 63.7 | 64.09 | 1,352,084 | -1.10% |
| 2026-08-27 | 64.75 | 65.2 | 64 | 64.8 | 1,694,380 | +0.17% |
| 2026-08-26 | 65.16 | 65.725 | 64.64 | 64.69 | 1,561,264 | -0.63% |
| 2026-08-25 | 64.93 | 65.61 | 64.61 | 65.1 | 1,830,357 | +1.15% |
| 2026-08-24 | 67.4 | 68.761 | 64.05 | 64.36 | 2,151,162 | -5.05% |
| 2026-08-21 | 66.76 | 68.35 | 66.35 | 67.78 | 2,022,887 | +4.60% |
| 2026-08-20 | 65.51 | 66.294 | 64.55 | 64.8 | 2,076,100 | -2.16% |
| 2026-08-19 | 68.01 | 68.75 | 65.99 | 66.23 | 2,566,887 | -2.53% |
| 2026-08-18 | 69.14 | 69.173 | 67.91 | 67.95 | 1,638,969 | -2.79% |
| 2026-08-17 | 68.63 | 70.64 | 68.2 | 69.9 | 2,641,851 | +1.81% |
| 2026-08-14 | 67.7 | 68.96 | 67.5 | 68.66 | 1,562,601 | +1.16% |
| 2026-08-13 | 68.88 | 69.32 | 67.465 | 67.87 | 1,711,469 | -1.42% |
| 2026-08-12 | 70.98 | 70.98 | 68.79 | 68.85 | 1,685,872 | -1.19% |
| 2026-08-11 | 69.71 | 70.71 | 68.94 | 69.68 | 2,052,901 | +0.58% |
| 2026-08-10 | 68.94 | 70.1 | 68.08 | 69.28 | 3,361,966 | +1.26% |
| 2026-08-07 | 66.54 | 69.12 | 66.54 | 68.42 | 2,152,562 | +3.98% |
| 2026-08-06 | 66.42 | 67.905 | 65.7 | 65.8 | 3,079,571 | -1.47% |
| 2026-08-05 | 64.62 | 68.585 | 64.18 | 66.78 | 3,537,788 | +5.93% |
| 2026-08-04 | 61.58 | 63.38 | 60.51 | 63.04 | 3,544,156 | -0.43% |
| 2026-08-03 | 63.22 | 64.56 | 62.43 | 63.31 | 1,869,003 | -0.67% |
| 2026-07-31 | 64.5 | 65 | 62.85 | 63.74 | 1,931,063 | -1.04% |
| 2026-07-30 | 63.51 | 64.49 | 62.729 | 64.41 | 2,518,056 | +3.55% |
| 2026-07-29 | 63.36 | 63.66 | 61.48 | 62.2 | 1,719,046 | -1.60% |
| 2026-07-28 | 63.37 | 63.69 | 61.64 | 63.21 | 2,147,164 | -0.74% |
| 2026-07-27 | 64.18 | 64.96 | 62.62 | 63.68 | 1,928,758 | -1.10% |
| 2026-07-24 | 64.73 | 65.18 | 64.005 | 64.39 | 1,413,527 | +0.09% |
| 2026-07-23 | 63.14 | 64.54 | 62.78 | 64.33 | 2,926,085 | +0.12% |
| 2026-07-22 | 63.35 | 65.32 | 63.34 | 64.25 | 1,575,249 | +0.97% |
| 2026-07-21 | 62.82 | 63.785 | 61.96 | 63.63 | 2,130,256 | +3.26% |
| 2026-07-20 | 62.85 | 63.14 | 61.52 | 61.62 | 1,762,846 | -1.31% |
| 2026-07-17 | 61.65 | 63.125 | 60.07 | 62.44 | 2,972,255 | -0.53% |
| 2026-07-16 | 63.72 | 64.75 | 62.18 | 62.77 | 4,147,354 | -1.94% |
| 2026-07-15 | 64.44 | 64.81 | 63.36 | 64.01 | 1,972,911 | -0.05% |
| 2026-07-14 | 64.94 | 65.18 | 63.04 | 64.04 | 1,550,412 | +0.63% |
| 2026-07-13 | 64.8 | 65.34 | 63.495 | 63.64 | 1,283,267 | -2.08% |
| 2026-07-10 | 64.75 | 65.65 | 64.22 | 64.99 | 1,486,234 | +0.40% |
| 2026-07-09 | 65.53 | 66.32 | 64.595 | 64.73 | 2,258,295 | +0.81% |
| 2026-07-08 | 63.38 | 64.33 | 62.403 | 64.21 | 1,918,030 | +0.22% |
| 2026-07-07 | 64.66 | 65.07 | 63.83 | 64.07 | 3,049,358 | -2.79% |
| 2026-07-06 | 64.08 | 65.94 | 64.05 | 65.91 | 2,339,127 | +3.76% |
| 2026-07-02 | 65.31 | 65.67 | 62.67 | 63.52 | 3,658,933 | -1.31% |
| 2026-07-01 | 65.28 | 66.2 | 64.33 | 64.36 | 2,523,527 | -3.07% |
| 2026-06-30 | 65.99 | 66.79 | 65.485 | 66.4 | 2,296,708 | +0.77% |
| 2026-06-29 | 67.05 | 68 | 65.57 | 65.89 | 2,800,813 | -3.26% |
| 2026-06-26 | 68.17 | 69.31 | 67.06 | 68.11 | 3,714,758 | -1.96% |
| 2026-06-25 | 69.28 | 69.85 | 67.7 | 69.47 | 2,683,040 | +1.88% |
| 2026-06-24 | 70.46 | 71.09 | 67.23 | 68.19 | 2,880,275 | -3.30% |
| 2026-06-23 | 70.1 | 71.75 | 68.915 | 70.52 | 2,536,123 | -2.52% |
| 2026-06-22 | 72.09 | 73.855 | 72.01 | 72.34 | 4,210,558 | +0.70% |
| 2026-06-18 | 71.945 | 72.43 | 70.35 | 71.84 | 3,447,851 | +1.84% |
| 2026-06-17 | 72.48 | 73 | 70.47 | 70.54 | 3,127,900 | -2.84% |
| 2026-06-16 | 73.59 | 74.01 | 72.06 | 72.6 | 2,435,823 | -1.25% |
| 2026-06-15 | 75.92 | 76.5 | 73.48 | 73.52 | 2,961,345 | -1.33% |
| 2026-06-12 | 75.14 | 75.675 | 74.03 | 74.51 | 1,921,238 | -0.45% |
| 2026-06-11 | 72.38 | 75.02 | 71.795 | 74.85 | 3,333,157 | +4.99% |
| 2026-06-10 | 73.96 | 75.25 | 71.24 | 71.29 | 3,549,357 | -2.70% |
| 2026-06-09 | 75.9 | 76.06 | 70.995 | 73.27 | 3,766,086 | -3.41% |
| 2026-06-08 | 74.15 | 76.355 | 73.735 | 75.86 | 3,556,681 | +4.45% |
| 2026-06-05 | 75.78 | 75.8 | 71.66 | 72.63 | 3,779,370 | -5.71% |
| 2026-06-04 | 75.36 | 77.07 | 74.8 | 77.03 | 3,875,274 | +0.63% |
| 2026-06-03 | 75.34 | 78.82 | 74.54 | 76.55 | 4,843,013 | +3.33% |
| 2026-06-02 | 71.77 | 75.79 | 71.04 | 74.08 | 4,489,184 | +4.25% |
| 2026-06-01 | 70.75 | 71.36 | 69.61 | 71.06 | 2,739,795 | -0.82% |
| 2026-05-29 | 70.95 | 73.88 | 69.89 | 71.82 | 5,062,749 | +0.72% |
| 2026-05-28 | 70.14 | 72.758 | 69.64 | 71.31 | 3,706,811 | +0.68% |
| 2026-05-27 | 68.99 | 71.565 | 68.98 | 70.83 | 6,756,680 | +3.77% |
| 2026-05-26 | 66.85 | 68.4 | 66.35 | 68.26 | 3,072,092 | +3.71% |
| 2026-05-22 | 65.24 | 67.67 | 64.98 | 65.82 | 4,194,564 | +3.57% |
| 2026-05-21 | 62.01 | 63.95 | 61.66 | 63.55 | 1,893,074 | +0.95% |
| 2026-05-20 | 61.28 | 63.18 | 60.98 | 62.95 | 3,192,752 | +2.98% |
| 2026-05-19 | 61.07 | 61.325 | 59.67 | 61.13 | 2,769,685 | -1.12% |
| 2026-05-18 | 63.61 | 63.68 | 61.72 | 61.82 | 3,205,108 | -2.20% |
| 2026-05-15 | 66.17 | 66.445 | 62.91 | 63.21 | 3,499,119 | -6.24% |
| 2026-05-14 | 67.1 | 70.305 | 67.1 | 67.42 | 4,100,440 | +0.82% |
| 2026-05-13 | 63.96 | 69.4 | 63.96 | 66.87 | 6,900,280 | +4.91% |