BorgWarner Inc. (BVMF:B1WA34)
Brazil · Delayed Price · Currency is BRL 279.72
+3.93 (1.42%)
Last updated: Mar 5, 2026, 1:18 PM GMT-3
BorgWarner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 279.72 | 279.72 | 279.72 | 279.72 | 279.72 | 1.42% | 1 |
| Mar 4, 2026 | 263.56 | 275.79 | 263.56 | 275.79 | 275.79 | 5.97% | 4 |
| Feb 4, 2026 | 260.25 | 260.25 | 260.25 | 260.25 | 259.65 | 3.54% | 1 |
| Jan 27, 2026 | 251.36 | 251.36 | 251.36 | 251.36 | 250.78 | -0.88% | 100 |
| Jan 26, 2026 | 253.60 | 253.60 | 253.60 | 253.60 | 253.01 | -0.76% | 200 |
| Jan 21, 2026 | 255.55 | 255.55 | 255.55 | 255.55 | 254.96 | -1.29% | 188 |
| Jan 16, 2026 | 258.88 | 258.88 | 258.88 | 258.88 | 258.28 | 6.69% | 144 |
| Dec 16, 2025 | 242.64 | 242.64 | 242.64 | 242.64 | 242.08 | 6.73% | 1 |
| Dec 8, 2025 | 227.44 | 227.44 | 227.33 | 227.33 | 226.80 | -5.45% | 199 |
| Nov 11, 2025 | 240.44 | 240.44 | 240.44 | 240.44 | 239.26 | 4.64% | 134 |
| Oct 8, 2025 | 229.77 | 229.77 | 229.77 | 229.77 | 228.64 | -1.40% | 1 |