BorgWarner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.45	30.51	29.27	29.49	29.49	-2.51%	1,761,347
Feb 20, 2025	29.77	30.28	29.39	30.25	30.25	1.95%	2,286,030
Feb 19, 2025	29.79	30.10	29.55	29.67	29.67	-1.92%	2,602,881
Feb 18, 2025	30.41	30.49	29.96	30.25	30.25	0.10%	2,565,661
Feb 14, 2025	29.78	30.29	29.57	30.22	30.22	2.79%	2,915,066
Feb 13, 2025	29.19	29.61	28.89	29.40	29.40	1.77%	2,147,132
Feb 12, 2025	29.19	29.19	28.65	28.89	28.89	-1.87%	2,924,640
Feb 11, 2025	29.25	29.85	29.23	29.44	29.44	0.34%	2,418,118
Feb 10, 2025	30.32	30.42	29.28	29.34	29.34	-2.27%	3,393,265
Feb 7, 2025	30.48	30.48	29.33	30.02	30.02	-0.73%	4,107,221
Feb 6, 2025	31.86	32.98	29.98	30.24	30.24	-2.98%	5,333,737
Feb 5, 2025	31.33	31.49	30.90	31.17	31.17	-0.51%	3,604,055
Feb 4, 2025	31.05	31.51	31.03	31.33	31.33	0.55%	2,472,280
Feb 3, 2025	30.46	31.62	29.94	31.16	31.16	-2.32%	3,474,429
Jan 31, 2025	32.59	32.88	31.70	31.90	31.90	-2.89%	1,871,447
Jan 30, 2025	32.77	33.11	32.45	32.85	32.85	1.17%	1,700,839
Jan 29, 2025	32.62	32.75	32.23	32.47	32.47	-0.25%	1,893,232
Jan 28, 2025	32.58	32.75	32.16	32.55	32.55	-1.06%	2,045,601
Jan 27, 2025	32.94	33.40	32.68	32.90	32.90	0.77%	2,487,754
Jan 24, 2025	32.39	32.71	32.03	32.65	32.65	1.30%	2,443,193
Jan 23, 2025	31.92	32.35	31.65	32.23	32.23	1.38%	3,021,315
Jan 22, 2025	32.40	32.60	31.48	31.79	31.79	-2.84%	2,913,161
Jan 21, 2025	32.57	32.74	32.03	32.72	32.72	1.33%	2,752,175
Jan 17, 2025	32.16	32.50	32.05	32.29	32.29	0.87%	2,423,084
Jan 16, 2025	32.20	32.41	31.59	32.01	32.01	-0.90%	2,275,110
Jan 15, 2025	32.58	32.64	31.94	32.30	32.30	1.38%	2,124,019
Jan 14, 2025	31.89	32.09	31.35	31.86	31.86	0.85%	2,206,333
Jan 13, 2025	30.79	31.60	30.75	31.59	31.59	1.77%	2,452,085
Jan 10, 2025	31.30	31.71	30.94	31.04	31.04	-1.59%	3,843,840
Jan 8, 2025	31.91	32.00	31.28	31.54	31.54	-2.26%	1,543,644
Jan 7, 2025	32.37	32.61	32.06	32.27	32.27	0.59%	1,600,509
Jan 6, 2025	32.07	32.71	31.94	32.08	32.08	1.78%	1,666,598
Jan 3, 2025	31.33	31.53	30.71	31.52	31.52	0.64%	2,217,342
Jan 2, 2025	31.91	32.08	31.26	31.32	31.32	-1.48%	1,988,669
Dec 31, 2024	31.72	32.03	31.59	31.79	31.79	0.47%	1,604,158
Dec 30, 2024	31.90	32.02	31.43	31.64	31.64	-1.71%	1,546,071
Dec 27, 2024	31.96	32.63	31.88	32.19	32.19	-0.22%	1,191,694
Dec 26, 2024	32.11	32.41	31.93	32.26	32.26	0.25%	1,210,039
Dec 24, 2024	31.99	32.23	31.81	32.18	32.18	0.56%	718,119
Dec 23, 2024	31.72	32.09	31.61	32.00	32.00	0.38%	1,907,466
Dec 20, 2024	31.26	32.04	31.26	31.88	31.88	1.27%	7,655,106
Dec 19, 2024	32.24	32.26	31.35	31.48	31.48	-1.47%	3,279,124
Dec 18, 2024	33.36	33.68	31.94	31.95	31.95	-3.88%	2,545,518
Dec 17, 2024	32.89	33.61	32.89	33.24	33.24	0.79%	2,391,076
Dec 16, 2024	33.58	33.90	32.82	32.98	32.98	-3.14%	3,054,215
Dec 13, 2024	34.93	35.00	33.83	34.05	34.05	-2.85%	2,516,586
Dec 12, 2024	34.82	35.30	34.53	35.05	35.05	-0.11%	3,019,517
Dec 11, 2024	34.57	35.16	34.10	35.09	35.09	1.39%	2,899,269
Dec 10, 2024	34.46	34.62	33.92	34.61	34.61	0.90%	1,778,903
Dec 9, 2024	34.18	35.08	33.96	34.30	34.30	1.48%	2,473,568
Dec 6, 2024	34.49	34.49	33.50	33.80	33.80	-0.56%	2,294,286
Dec 5, 2024	35.16	35.37	33.81	33.99	33.99	-2.33%	2,241,032
Dec 4, 2024	33.98	34.89	33.80	34.80	34.80	2.81%	3,359,320
Dec 3, 2024	34.19	34.30	33.81	33.85	33.85	-1.37%	2,016,628
Dec 2, 2024	34.33	34.53	33.90	34.32	34.32	-	2,328,139
Nov 29, 2024	34.44	34.68	33.92	34.32	34.21	0.12%	1,041,393
Nov 27, 2024	34.29	34.75	34.19	34.28	34.17	0.32%	1,220,927
Nov 26, 2024	34.65	34.85	33.90	34.17	34.06	-2.87%	2,298,879
Nov 25, 2024	34.46	35.52	34.46	35.18	35.07	3.11%	2,370,898
Nov 22, 2024	33.62	34.25	33.62	34.12	34.01	1.07%	1,681,146
Nov 21, 2024	33.17	33.87	33.03	33.76	33.65	1.35%	1,541,009
Nov 20, 2024	33.00	33.35	32.85	33.31	33.20	0.54%	1,380,659
Nov 19, 2024	33.79	33.91	33.08	33.13	33.02	-3.64%	1,975,095
Nov 18, 2024	34.65	34.84	34.29	34.38	34.27	-0.35%	1,292,912
Nov 15, 2024	34.31	34.84	34.10	34.50	34.39	0.20%	1,762,623
Nov 14, 2024	34.75	34.98	34.30	34.43	34.32	-1.09%	1,721,681
Nov 13, 2024	35.39	35.81	34.76	34.81	34.70	-0.94%	2,414,016
Nov 12, 2024	34.55	35.37	34.44	35.14	35.03	1.38%	2,923,400
Nov 11, 2024	34.38	34.85	34.16	34.66	34.55	2.18%	1,601,750
Nov 8, 2024	34.72	34.81	33.87	33.92	33.81	-3.25%	1,850,694
Nov 7, 2024	35.10	35.67	34.88	35.06	34.95	0.60%	2,561,784
Nov 6, 2024	35.19	35.47	34.07	34.85	34.74	2.44%	2,437,728
Nov 5, 2024	33.20	34.12	32.91	34.02	33.91	1.70%	2,140,469
Nov 4, 2024	33.68	34.53	33.43	33.45	33.34	0.03%	2,652,975
Nov 1, 2024	33.82	34.20	33.18	33.44	33.33	-0.56%	2,739,690
Oct 31, 2024	35.08	35.28	32.57	33.63	33.52	0.24%	4,459,262
Oct 30, 2024	33.82	34.32	33.47	33.55	33.44	-1.96%	2,907,259
Oct 29, 2024	34.06	34.51	33.70	34.22	34.11	-0.55%	1,961,150
Oct 28, 2024	33.73	34.50	33.73	34.41	34.30	2.41%	1,447,931
Oct 25, 2024	33.76	33.94	33.46	33.60	33.49	0.45%	1,320,319
Oct 24, 2024	34.40	34.45	33.27	33.45	33.34	-1.96%	2,172,455
Oct 23, 2024	33.85	34.42	33.73	34.12	34.01	-0.20%	1,605,358
Oct 22, 2024	34.33	34.36	33.92	34.19	34.08	-0.44%	1,372,278
Oct 21, 2024	35.22	35.27	34.33	34.34	34.23	-2.44%	1,043,584
Oct 18, 2024	35.84	35.99	35.08	35.20	35.09	0.83%	1,299,548
Oct 17, 2024	34.99	35.50	34.47	34.91	34.80	-0.37%	1,498,223
Oct 16, 2024	35.23	35.59	35.00	35.04	34.93	0.17%	1,102,125
Oct 15, 2024	35.32	35.68	34.89	34.98	34.87	-1.27%	1,085,612
Oct 14, 2024	35.06	35.46	34.86	35.43	35.32	1.08%	1,283,172
Oct 11, 2024	34.89	35.32	34.83	35.05	34.94	0.46%	1,071,787
Oct 10, 2024	34.90	34.98	34.64	34.89	34.78	-0.51%	960,803
Oct 9, 2024	34.41	35.20	34.38	35.07	34.96	1.12%	1,036,921
Oct 8, 2024	34.86	35.09	34.40	34.68	34.57	-0.97%	1,207,860
Oct 7, 2024	34.90	35.28	34.82	35.02	34.91	-0.31%	1,344,044
Oct 4, 2024	35.51	35.53	35.05	35.13	35.02	0.86%	1,898,438
Oct 3, 2024	34.98	35.17	34.60	34.83	34.72	-1.67%	2,473,617
Oct 2, 2024	35.71	35.88	35.32	35.42	35.31	-0.20%	1,364,948
Oct 1, 2024	36.15	36.33	35.35	35.49	35.38	-2.20%	2,933,085
Sep 30, 2024	35.88	36.58	35.81	36.29	36.17	-1.25%	2,665,416
Sep 27, 2024	36.35	37.29	36.25	36.75	36.63	2.62%	4,615,749