BorgWarner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	33.62	34.25	33.62	34.12	34.12	1.07%	1,681,146
Nov 21, 2024	33.17	33.87	33.03	33.76	33.76	1.35%	1,541,009
Nov 20, 2024	33.00	33.35	32.85	33.31	33.31	0.54%	1,380,659
Nov 19, 2024	33.79	33.91	33.08	33.13	33.13	-3.64%	1,975,095
Nov 18, 2024	34.65	34.84	34.29	34.38	34.38	-0.35%	1,292,912
Nov 15, 2024	34.31	34.84	34.10	34.50	34.50	0.20%	1,762,623
Nov 14, 2024	34.75	34.98	34.30	34.43	34.43	-1.09%	1,721,681
Nov 13, 2024	35.39	35.81	34.76	34.81	34.81	-0.94%	2,414,016
Nov 12, 2024	34.55	35.37	34.44	35.14	35.14	1.38%	2,923,400
Nov 11, 2024	34.38	34.85	34.16	34.66	34.66	2.18%	1,601,750
Nov 8, 2024	34.72	34.81	33.87	33.92	33.92	-3.25%	1,850,694
Nov 7, 2024	35.10	35.67	34.88	35.06	35.06	0.60%	2,561,784
Nov 6, 2024	35.19	35.47	34.07	34.85	34.85	2.44%	2,437,728
Nov 5, 2024	33.20	34.12	32.91	34.02	34.02	1.70%	2,140,469
Nov 4, 2024	33.68	34.53	33.43	33.45	33.45	0.03%	2,652,975
Nov 1, 2024	33.82	34.20	33.18	33.44	33.44	-0.56%	2,739,690
Oct 31, 2024	35.08	35.28	32.57	33.63	33.63	0.24%	4,459,262
Oct 30, 2024	33.82	34.32	33.47	33.55	33.55	-1.96%	2,907,259
Oct 29, 2024	34.06	34.51	33.70	34.22	34.22	-0.55%	1,961,150
Oct 28, 2024	33.73	34.50	33.73	34.41	34.41	2.41%	1,447,931
Oct 25, 2024	33.76	33.94	33.46	33.60	33.60	0.45%	1,320,319
Oct 24, 2024	34.40	34.45	33.27	33.45	33.45	-1.96%	2,172,455
Oct 23, 2024	33.85	34.42	33.73	34.12	34.12	-0.20%	1,605,358
Oct 22, 2024	34.33	34.36	33.92	34.19	34.19	-0.44%	1,372,278
Oct 21, 2024	35.22	35.27	34.33	34.34	34.34	-2.44%	1,043,584
Oct 18, 2024	35.84	35.99	35.08	35.20	35.20	0.83%	1,299,548
Oct 17, 2024	34.99	35.50	34.47	34.91	34.91	-0.37%	1,498,223
Oct 16, 2024	35.23	35.59	35.00	35.04	35.04	0.17%	1,102,125
Oct 15, 2024	35.32	35.68	34.89	34.98	34.98	-1.27%	1,085,612
Oct 14, 2024	35.06	35.46	34.86	35.43	35.43	1.08%	1,283,172
Oct 11, 2024	34.89	35.32	34.83	35.05	35.05	0.46%	1,071,787
Oct 10, 2024	34.90	34.98	34.64	34.89	34.89	-0.51%	960,803
Oct 9, 2024	34.41	35.20	34.38	35.07	35.07	1.12%	1,036,921
Oct 8, 2024	34.86	35.09	34.40	34.68	34.68	-0.97%	1,207,860
Oct 7, 2024	34.90	35.28	34.82	35.02	35.02	-0.31%	1,344,044
Oct 4, 2024	35.51	35.53	35.05	35.13	35.13	0.86%	1,898,438
Oct 3, 2024	34.98	35.17	34.60	34.83	34.83	-1.67%	2,473,617
Oct 2, 2024	35.71	35.88	35.32	35.42	35.42	-0.20%	1,364,948
Oct 1, 2024	36.15	36.33	35.35	35.49	35.49	-2.20%	2,933,085
Sep 30, 2024	35.88	36.58	35.81	36.29	36.29	-1.25%	2,665,416
Sep 27, 2024	36.35	37.29	36.25	36.75	36.75	2.62%	4,615,749
Sep 26, 2024	35.24	35.97	35.10	35.81	35.81	3.77%	3,109,403
Sep 25, 2024	34.64	34.92	34.42	34.51	34.51	-1.68%	2,644,352
Sep 24, 2024	34.89	35.18	34.59	35.10	35.10	2.18%	2,342,347
Sep 23, 2024	33.37	34.41	33.37	34.35	34.35	2.84%	2,904,296
Sep 20, 2024	34.53	34.53	33.30	33.40	33.40	-2.08%	11,094,472
Sep 19, 2024	33.74	34.31	33.58	34.11	34.11	4.22%	3,308,466
Sep 18, 2024	33.00	33.46	32.52	32.73	32.73	-0.52%	2,892,764
Sep 17, 2024	32.52	33.25	32.41	32.90	32.90	2.17%	2,354,656
Sep 16, 2024	32.40	32.50	32.01	32.20	32.20	-0.03%	3,470,165
Sep 13, 2024	32.47	32.79	32.08	32.21	32.21	0.72%	2,788,209
Sep 12, 2024	31.74	31.99	31.31	31.98	31.98	1.07%	2,584,550
Sep 11, 2024	31.49	31.70	31.01	31.64	31.64	0.25%	2,654,602
Sep 10, 2024	32.30	32.49	31.19	31.56	31.56	-4.01%	2,998,027
Sep 9, 2024	32.37	33.27	32.25	32.88	32.88	1.83%	2,733,356
Sep 6, 2024	32.77	33.13	32.27	32.29	32.29	-1.70%	2,114,511
Sep 5, 2024	33.16	33.24	32.59	32.85	32.85	-0.67%	2,279,374
Sep 4, 2024	33.07	33.32	32.94	33.07	33.07	-0.06%	1,997,034
Sep 3, 2024	33.46	33.75	32.96	33.09	33.09	-2.88%	2,401,321
Aug 30, 2024	34.17	34.17	33.68	34.07	33.96	0.53%	1,867,031
Aug 29, 2024	34.04	34.21	33.73	33.89	33.78	0.71%	1,574,687
Aug 28, 2024	33.49	33.80	33.35	33.65	33.54	-	1,805,491
Aug 27, 2024	33.72	33.80	33.46	33.65	33.54	-0.47%	1,881,782
Aug 26, 2024	34.11	34.35	33.76	33.81	33.70	-0.53%	1,536,909
Aug 23, 2024	33.19	34.03	33.05	33.99	33.88	3.34%	1,822,167
Aug 22, 2024	33.00	33.15	32.78	32.89	32.78	-0.54%	1,644,333
Aug 21, 2024	32.88	33.13	32.69	33.07	32.96	1.72%	1,759,436
Aug 20, 2024	32.99	33.06	32.45	32.51	32.40	-1.72%	1,964,773
Aug 19, 2024	33.00	33.24	32.89	33.08	32.97	1.35%	1,483,528
Aug 16, 2024	32.54	32.75	32.34	32.64	32.53	0.31%	1,548,169
Aug 15, 2024	32.48	32.84	32.26	32.54	32.43	2.55%	1,962,736
Aug 14, 2024	31.99	32.11	31.53	31.73	31.63	-0.44%	2,180,347
Aug 13, 2024	31.21	32.01	31.21	31.87	31.76	2.18%	2,207,803
Aug 12, 2024	31.86	31.99	31.13	31.19	31.09	-1.89%	3,456,030
Aug 9, 2024	32.17	32.18	31.64	31.79	31.69	-1.06%	2,939,897
Aug 8, 2024	31.91	32.30	31.78	32.13	32.02	1.52%	3,548,749
Aug 7, 2024	32.50	32.66	31.57	31.65	31.55	-0.66%	2,180,423
Aug 6, 2024	32.31	32.64	31.83	31.86	31.75	-1.58%	2,952,155
Aug 5, 2024	31.71	32.54	31.48	32.37	32.26	-2.03%	3,031,351
Aug 2, 2024	33.15	33.19	32.30	33.04	32.93	-2.91%	3,296,852
Aug 1, 2024	35.33	35.91	33.67	34.03	33.92	-3.63%	3,403,463
Jul 31, 2024	36.00	36.75	34.76	35.31	35.19	8.81%	6,383,717
Jul 30, 2024	32.78	32.81	32.09	32.45	32.34	-0.83%	4,246,772
Jul 29, 2024	32.75	32.83	32.48	32.72	32.61	-0.27%	2,526,696
Jul 26, 2024	32.42	32.83	32.04	32.81	32.70	1.96%	2,159,756
Jul 25, 2024	31.71	32.81	31.37	32.18	32.07	0.66%	3,823,665
Jul 24, 2024	31.92	32.60	31.70	31.97	31.86	-1.78%	2,462,183
Jul 23, 2024	32.31	32.70	32.19	32.55	32.44	-0.31%	2,042,904
Jul 22, 2024	32.86	32.97	32.26	32.65	32.54	0.09%	2,897,316
Jul 19, 2024	32.50	32.96	32.13	32.62	32.51	-3.61%	2,709,105
Jul 18, 2024	34.29	34.93	33.65	33.84	33.73	-0.99%	2,402,199
Jul 17, 2024	34.00	34.34	33.71	34.18	34.07	-0.96%	3,161,380
Jul 16, 2024	33.26	34.62	33.04	34.51	34.40	4.01%	2,367,614
Jul 15, 2024	33.10	33.79	32.97	33.18	33.07	0.18%	2,580,179
Jul 12, 2024	33.23	33.33	32.76	33.12	33.01	-0.06%	2,328,399
Jul 11, 2024	32.70	33.17	32.35	33.14	33.03	3.27%	2,457,072
Jul 10, 2024	31.85	32.15	31.60	32.09	31.98	1.36%	1,699,958
Jul 9, 2024	31.29	31.77	31.07	31.66	31.56	0.73%	2,622,817
Jul 8, 2024	31.62	31.83	31.37	31.43	31.33	0.35%	1,598,155
Jul 5, 2024	31.66	31.82	31.22	31.32	31.22	-1.79%	3,369,043