BorgWarner Inc. (BMV:BWA)
Mexico · Delayed Price · Currency is MXN 1,001.80
0.00 (0.00%)
At close: Feb 20, 2026
BorgWarner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,001.80 | 1,001.80 | 1,001.80 | 1,001.80 | 998.88 | 26.20% | 17,627 |
| Nov 24, 2025 | 793.80 | 793.80 | 793.80 | 793.80 | 788.38 | -4.83% | 7 |
| Nov 13, 2025 | 834.11 | 834.11 | 834.11 | 834.11 | 828.41 | 1.47% | 6 |
| Nov 4, 2025 | 822.00 | 822.00 | 822.00 | 822.00 | 816.39 | 17.43% | 450 |
| Aug 5, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 692.08 | -1.41% | 17 |
| Aug 1, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 701.96 | 2.90% | 7 |
| Jul 31, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 682.19 | 4.55% | 12 |
| Jan 21, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 648.19 | -2.54% | 194 |
| Oct 4, 2024 | 677.20 | 677.20 | 677.20 | 677.20 | 662.89 | 9.94% | 555 |
| Jun 13, 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 600.85 | 7.13% | 150 |
| Nov 13, 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 555.37 | -19.47% | 261 |
| Sep 12, 2023 | 714.00 | 714.00 | 714.00 | 714.00 | 689.62 | 1.28% | 34 |
| Sep 11, 2023 | 705.00 | 705.00 | 705.00 | 705.00 | 680.93 | -7.30% | 52 |
| May 4, 2023 | 760.50 | 760.50 | 760.50 | 760.50 | 631.69 | 13.85% | 860 |
| Jun 17, 2022 | 668.00 | 668.00 | 668.00 | 668.00 | 546.74 | - | 100 |
| Jun 16, 2022 | 668.00 | 668.00 | 668.00 | 668.00 | 546.74 | -15.55% | 100 |
| Mar 1, 2022 | 791.00 | 791.00 | 791.00 | 791.00 | 644.70 | -20.02% | 1,500 |
| Jan 4, 2022 | 989.00 | 989.00 | 989.00 | 989.00 | 803.25 | 12.36% | 1,500 |
| Dec 21, 2021 | 880.20 | 880.20 | 880.20 | 880.20 | 714.88 | -10.82% | 100 |
| Oct 11, 2021 | 987.00 | 987.00 | 987.00 | 987.00 | 798.62 | 1.84% | 100 |
| Oct 8, 2021 | 969.20 | 969.20 | 969.20 | 969.20 | 784.22 | 14.96% | 930 |
| Sep 8, 2021 | 843.10 | 843.10 | 843.10 | 843.10 | 682.18 | -5.79% | 650 |
| Mar 25, 2021 | 894.88 | 894.88 | 894.88 | 894.88 | 718.58 | 1.39% | 1,730 |