BorgWarner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	54.50	68.57	54.40	64.36	64.36	20.37%	41,006
Feb 10, 2026	53.24	53.78	52.02	53.47	53.47	1.46%	162
Feb 9, 2026	52.85	52.85	51.45	52.70	52.70	1.11%	456
Feb 6, 2026	50.95	52.12	50.25	52.12	52.12	3.50%	257
Feb 5, 2026	50.29	50.69	50.10	50.36	50.36	0.87%	253
Feb 4, 2026	49.14	50.30	48.85	49.92	49.92	2.66%	605
Feb 3, 2026	47.92	48.87	47.92	48.63	48.63	1.82%	246
Feb 2, 2026	47.50	47.87	46.99	47.76	47.76	0.97%	59
Jan 30, 2026	48.01	48.01	47.05	47.30	47.30	-2.60%	397
Jan 29, 2026	48.65	49.14	48.23	48.57	48.56	0.46%	62
Jan 28, 2026	48.32	48.51	48.03	48.34	48.34	0.30%	81
Jan 27, 2026	48.11	48.37	47.82	48.20	48.20	1.20%	78
Jan 26, 2026	47.92	47.92	46.95	47.63	47.63	-0.04%	135
Jan 23, 2026	48.50	48.50	47.63	47.65	47.65	-1.69%	9
Jan 22, 2026	48.65	48.71	47.98	48.47	48.47	1.59%	10
Jan 21, 2026	46.70	47.82	46.70	47.71	47.71	2.36%	17
Jan 20, 2026	46.39	46.78	45.85	46.61	46.61	-2.15%	613
Jan 16, 2026	48.98	48.98	47.64	47.64	47.64	-1.69%	33
Jan 15, 2026	48.61	48.61	47.84	48.45	48.45	0.94%	42
Jan 14, 2026	48.35	48.89	48.00	48.00	48.00	-0.89%	175
Jan 13, 2026	48.26	48.74	48.04	48.43	48.43	0.27%	58
Jan 12, 2026	47.72	48.30	47.16	48.30	48.30	1.62%	159
Jan 9, 2026	47.82	48.27	46.97	47.53	47.53	0.04%	102
Jan 8, 2026	47.11	47.54	46.45	47.51	47.51	-0.03%	2,460
Jan 7, 2026	47.26	47.52	47.26	47.52	47.52	-0.55%	46
Jan 6, 2026	47.19	47.79	46.58	47.79	47.79	0.63%	104
Jan 5, 2026	47.00	47.49	46.68	47.49	47.49	3.10%	457
Jan 2, 2026	45.45	46.06	45.24	46.06	46.06	1.59%	35
Dec 31, 2025	45.90	46.06	45.23	45.34	45.34	-0.94%	66
Dec 30, 2025	45.66	45.79	45.47	45.77	45.77	0.11%	317
Dec 29, 2025	44.99	45.90	44.99	45.72	45.72	1.08%	57
Dec 24, 2025	45.22	45.50	45.10	45.23	45.23	-0.15%	40
Dec 23, 2025	45.68	45.68	45.09	45.30	45.30	-1.22%	277
Dec 22, 2025	45.42	46.17	44.59	45.86	45.86	0.10%	660
Dec 19, 2025	45.49	46.05	45.12	45.81	45.81	1.64%	1,234
Dec 18, 2025	45.26	45.68	44.45	45.07	45.07	1.40%	110
Dec 17, 2025	44.91	44.91	44.20	44.45	44.45	-0.09%	39
Dec 16, 2025	45.13	45.35	44.49	44.49	44.49	0.04%	39
Dec 15, 2025	45.13	45.13	44.41	44.47	44.47	-2.13%	872
Dec 12, 2025	45.13	45.44	44.70	45.44	45.44	1.19%	18
Dec 11, 2025	43.10	44.94	43.10	44.91	44.91	5.11%	1,709
Dec 10, 2025	42.76	42.76	42.26	42.72	42.72	1.16%	61
Dec 9, 2025	42.25	42.41	41.71	42.23	42.23	0.99%	311
Dec 8, 2025	42.72	42.85	41.80	41.82	41.82	-4.19%	1,263
Dec 5, 2025	43.34	43.67	43.34	43.65	43.65	0.97%	6
Dec 4, 2025	43.26	43.26	43.23	43.23	43.23	-0.03%	4
Dec 3, 2025	43.50	43.50	43.15	43.24	43.24	0.47%	83
Dec 2, 2025	43.22	43.22	42.86	43.04	43.04	0.61%	80
Dec 1, 2025	42.50	42.88	42.50	42.78	42.78	-1.36%	60
Nov 28, 2025	43.45	43.45	42.81	43.37	43.20	0.05%	10