BorgWarner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	38.79	38.79	38.79	38.79	38.64	-2.28%	-
Nov 13, 2025	39.70	39.70	39.70	39.70	39.54	0.52%	-
Nov 12, 2025	39.49	39.49	39.49	39.49	39.33	1.09%	-
Nov 11, 2025	39.07	39.07	39.07	39.07	38.91	0.12%	-
Nov 10, 2025	39.02	39.02	39.02	39.02	38.87	-0.03%	-
Nov 7, 2025	39.03	39.03	39.03	39.03	38.88	0.42%	-
Nov 6, 2025	38.87	38.87	38.87	38.87	38.71	1.61%	-
Nov 5, 2025	38.25	38.25	38.25	38.25	38.10	1.70%	-
Nov 4, 2025	37.61	37.61	37.61	37.61	37.46	1.17%	-
Nov 3, 2025	37.18	37.18	37.18	37.18	37.03	-2.81%	-
Oct 31, 2025	38.25	38.25	38.25	38.25	38.10	4.07%	-
Oct 30, 2025	36.76	36.76	36.76	36.76	36.61	-1.76%	-
Oct 29, 2025	37.42	37.42	37.42	37.42	37.27	0.89%	-
Oct 28, 2025	37.09	37.09	37.09	37.09	36.94	-2.41%	-
Oct 27, 2025	37.93	38.00	37.93	38.00	37.85	1.24%	294
Oct 24, 2025	37.54	37.54	37.54	37.54	37.39	0.41%	-
Oct 23, 2025	37.38	37.38	37.38	37.38	37.23	-0.53%	-
Oct 22, 2025	37.58	37.58	37.58	37.58	37.43	2.12%	-
Oct 21, 2025	36.80	36.80	36.80	36.80	36.65	1.13%	-
Oct 20, 2025	36.39	36.39	36.39	36.39	36.25	0.08%	-
Oct 17, 2025	36.37	36.37	36.36	36.36	36.22	0.46%	-
Oct 16, 2025	36.20	36.20	36.20	36.20	36.05	0.75%	-
Oct 15, 2025	35.93	35.93	35.93	35.93	35.78	1.34%	-
Oct 14, 2025	35.45	35.45	35.45	35.45	35.31	-0.99%	-
Oct 13, 2025	35.81	35.81	35.81	35.81	35.66	-0.46%	-