BorgWarner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	40.65	40.65	40.65	40.65	40.65	1.37%	-
Jan 29, 2026	40.10	40.10	40.10	40.10	40.10	-0.46%	-
Jan 28, 2026	40.29	40.29	40.29	40.29	40.29	-0.04%	-
Jan 27, 2026	40.11	40.30	40.11	40.30	40.30	0.71%	251
Jan 26, 2026	40.02	40.02	40.02	40.02	40.02	-1.50%	-
Jan 23, 2026	40.63	40.63	40.63	40.63	40.63	-1.40%	-
Jan 22, 2026	41.14	41.20	41.14	41.20	41.20	4.08%	51
Jan 21, 2026	39.59	39.59	39.59	39.59	39.59	-0.93%	-
Jan 20, 2026	39.96	39.96	39.96	39.96	39.96	-0.20%	-
Jan 19, 2026	40.04	40.04	40.04	40.04	40.04	-4.28%	-
Jan 16, 2026	41.83	41.83	41.83	41.83	41.83	1.63%	-
Jan 15, 2026	41.16	41.16	41.16	41.16	41.16	0.16%	-
Jan 14, 2026	41.09	41.09	41.09	41.09	41.09	-0.51%	-
Jan 13, 2026	41.18	41.30	41.18	41.30	41.30	2.13%	100
Jan 12, 2026	40.44	40.44	40.44	40.44	40.44	-0.99%	-
Jan 9, 2026	40.85	40.85	40.85	40.85	40.85	1.26%	-
Jan 8, 2026	40.34	40.34	40.34	40.34	40.34	-0.99%	-
Jan 7, 2026	40.74	40.74	40.74	40.74	40.74	0.68%	-
Jan 6, 2026	40.47	40.47	40.47	40.47	40.47	1.70%	-
Jan 5, 2026	39.79	39.79	39.79	39.79	39.79	3.42%	-
Jan 2, 2026	38.48	38.48	38.48	38.48	38.48	-0.54%	-
Dec 30, 2025	38.69	38.69	38.69	38.69	38.69	0.55%	-
Dec 29, 2025	38.48	38.48	38.48	38.48	38.48	0.30%	-
Dec 23, 2025	38.36	38.36	38.36	38.36	38.36	-0.05%	-
Dec 22, 2025	38.38	38.38	38.38	38.38	38.38	0.09%	-
Dec 19, 2025	38.35	38.35	38.35	38.35	38.35	1.20%	-
Dec 18, 2025	37.89	37.89	37.89	37.89	37.89	0.04%	-
Dec 17, 2025	37.88	37.88	37.88	37.88	37.88	-0.95%	-
Dec 16, 2025	37.81	38.24	37.81	38.24	38.24	1.22%	219
Dec 15, 2025	37.78	37.78	37.78	37.78	37.78	-1.19%	-
Dec 12, 2025	38.24	38.24	38.24	38.24	38.24	3.98%	-
Dec 11, 2025	36.77	36.77	36.77	36.77	36.77	2.11%	-
Dec 10, 2025	36.01	36.01	36.01	36.01	36.01	0.46%	-
Dec 9, 2025	35.83	35.85	35.83	35.85	35.85	-3.16%	25
Dec 8, 2025	37.02	37.02	37.02	37.02	37.02	-0.20%	-
Dec 5, 2025	37.09	37.09	37.09	37.09	37.09	0.49%	-
Dec 4, 2025	36.91	36.91	36.91	36.91	36.91	-0.20%	-
Dec 3, 2025	36.99	36.99	36.99	36.99	36.99	0.31%	-
Dec 2, 2025	36.71	36.87	36.71	36.87	36.87	0.75%	5
Dec 1, 2025	36.60	36.60	36.60	36.60	36.60	-0.96%	-
Nov 28, 2025	36.95	36.95	36.95	36.95	36.80	0.20%	-
Nov 27, 2025	36.88	36.88	36.88	36.88	36.73	-1.85%	-
Nov 26, 2025	37.57	37.57	37.57	37.57	37.42	1.54%	-
Nov 25, 2025	37.00	37.00	37.00	37.00	36.85	-0.79%	-
Nov 24, 2025	37.30	37.30	37.30	37.30	37.15	5.25%	-
Nov 21, 2025	35.44	35.44	35.44	35.44	35.29	-5.41%	-
Nov 20, 2025	37.46	37.46	37.46	37.46	37.31	0.09%	-
Nov 19, 2025	37.43	37.43	37.43	37.43	37.28	1.04%	-
Nov 18, 2025	37.04	37.04	37.04	37.04	36.89	-3.77%	-
Nov 17, 2025	38.49	38.49	38.49	38.49	38.34	-0.77%	-