BorgWarner Inc. (BMV:BWA)
Mexico · Delayed Price · Currency is MXN 700.00
-10.00 (-1.41%)
At close: Aug 5, 2025
BorgWarner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 696.83 | -1.41% | 17 |
| Aug 1, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 706.79 | 2.90% | 7 |
| Jul 31, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 686.88 | 4.55% | 12 |
| Jan 21, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 652.65 | -2.54% | 194 |
| Oct 4, 2024 | 677.20 | 677.20 | 677.20 | 677.20 | 667.45 | 9.94% | 555 |
| Jun 13, 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 604.99 | 7.13% | 150 |
| Nov 13, 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 559.19 | -19.47% | 261 |
| Sep 12, 2023 | 714.00 | 714.00 | 714.00 | 714.00 | 694.37 | 1.28% | 34 |
| Sep 11, 2023 | 705.00 | 705.00 | 705.00 | 705.00 | 685.61 | -7.30% | 52 |
| May 4, 2023 | 760.50 | 760.50 | 760.50 | 760.50 | 636.03 | 13.85% | 860 |
| Jun 17, 2022 | 668.00 | 668.00 | 668.00 | 668.00 | 550.50 | - | 100 |
| Jun 16, 2022 | 668.00 | 668.00 | 668.00 | 668.00 | 550.50 | -15.55% | 100 |
| Mar 1, 2022 | 791.00 | 791.00 | 791.00 | 791.00 | 649.14 | -20.02% | 1,500 |
| Jan 4, 2022 | 989.00 | 989.00 | 989.00 | 989.00 | 808.77 | 12.36% | 1,500 |
| Dec 21, 2021 | 880.20 | 880.20 | 880.20 | 880.20 | 719.80 | -10.82% | 100 |
| Oct 11, 2021 | 987.00 | 987.00 | 987.00 | 987.00 | 804.11 | 1.84% | 100 |
| Oct 8, 2021 | 969.20 | 969.20 | 969.20 | 969.20 | 789.61 | 14.96% | 930 |
| Sep 8, 2021 | 843.10 | 843.10 | 843.10 | 843.10 | 686.87 | -5.79% | 650 |
| Mar 25, 2021 | 894.88 | 894.88 | 894.88 | 894.88 | 723.52 | 1.39% | 1,730 |