BorgWarner Inc. (BVMF:B1WA34)
Brazil · Delayed Price · Currency is BRL 240.44
0.00 (0.00%)
At close: Nov 14, 2025
BorgWarner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 240.44 | 240.44 | 240.44 | 240.44 | 240.44 | 4.64% | 134 |
| Oct 8, 2025 | 229.77 | 229.77 | 229.77 | 229.77 | 229.77 | -1.40% | 1 |
| Sep 22, 2025 | 232.80 | 233.04 | 232.80 | 233.04 | 233.04 | 4.98% | 3 |
| Aug 13, 2025 | 221.98 | 221.98 | 221.98 | 221.98 | 221.37 | 2.93% | 1 |
| Aug 12, 2025 | 215.67 | 215.67 | 215.67 | 215.67 | 215.08 | 5.56% | 100 |
| Jul 31, 2025 | 204.31 | 204.31 | 204.31 | 204.31 | 203.75 | 2.77% | 1 |
| Jul 23, 2025 | 198.80 | 198.80 | 198.80 | 198.80 | 198.25 | 1.39% | 1 |
| Jul 16, 2025 | 196.08 | 196.08 | 196.08 | 196.08 | 195.54 | -1.07% | 100 |
| Jul 10, 2025 | 198.20 | 198.20 | 198.20 | 198.20 | 197.65 | 9.02% | 5 |
| Jun 30, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 181.30 | 1.41% | 5 |
| Jun 23, 2025 | 179.28 | 179.28 | 179.28 | 179.28 | 178.79 | -1.42% | 100 |
| Jun 20, 2025 | 181.86 | 181.86 | 181.86 | 181.86 | 181.36 | -2.00% | 3 |
| Jun 18, 2025 | 185.58 | 185.58 | 185.58 | 185.58 | 185.07 | 1.58% | 100 |
| Jun 4, 2025 | 182.98 | 182.98 | 182.70 | 182.70 | 182.20 | 0.68% | 8 |
| May 26, 2025 | 183.04 | 183.04 | 181.47 | 181.47 | 180.55 | -2.00% | 100 |
| May 23, 2025 | 185.40 | 185.40 | 185.18 | 185.18 | 184.24 | 0.18% | 2 |