BorgWarner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	44.09	44.10	43.55	43.70	43.70	-1.49%	1,925,720
Sep 11, 2025	43.35	44.39	43.12	44.36	44.36	2.76%	3,000,287
Sep 10, 2025	43.14	43.35	42.77	43.17	43.17	-1.19%	2,616,569
Sep 9, 2025	44.43	44.43	43.55	43.69	43.69	-1.67%	3,085,042
Sep 8, 2025	43.82	44.45	43.45	44.43	44.43	0.91%	2,282,256
Sep 5, 2025	43.79	44.32	43.71	44.03	44.03	0.41%	2,033,627
Sep 4, 2025	42.97	43.85	42.87	43.85	43.85	2.00%	2,380,504
Sep 3, 2025	43.25	43.70	42.73	42.99	42.99	0.77%	2,275,934
Sep 2, 2025	42.21	42.66	42.06	42.66	42.66	-0.23%	2,378,385
Aug 29, 2025	43.10	43.10	42.54	42.76	42.59	-0.35%	2,250,349
Aug 28, 2025	43.71	43.71	42.62	42.91	42.74	-1.42%	2,144,306
Aug 27, 2025	43.17	43.83	43.17	43.53	43.36	-0.07%	2,254,213
Aug 26, 2025	43.23	43.79	43.23	43.56	43.39	0.44%	2,710,785
Aug 25, 2025	43.04	43.63	43.04	43.37	43.20	0.56%	2,096,790
Aug 22, 2025	42.24	43.16	42.06	43.13	42.96	3.08%	1,960,896
Aug 21, 2025	41.92	42.08	41.58	41.84	41.67	-0.90%	2,369,502
Aug 20, 2025	41.80	42.31	41.74	42.22	42.05	0.38%	2,281,744
Aug 19, 2025	41.84	42.45	41.78	42.06	41.89	0.86%	2,058,397
Aug 18, 2025	41.47	42.14	41.37	41.70	41.53	0.68%	2,773,844
Aug 15, 2025	41.46	41.61	41.04	41.42	41.26	-0.07%	2,596,328
Aug 14, 2025	40.94	41.49	40.69	41.45	41.29	-0.29%	2,440,912
Aug 13, 2025	40.14	41.67	40.07	41.57	41.41	3.56%	2,922,132
Aug 12, 2025	38.88	40.18	38.66	40.14	39.98	4.29%	3,194,868
Aug 11, 2025	38.54	38.84	38.31	38.49	38.34	-0.13%	1,921,600
Aug 8, 2025	38.25	38.67	38.13	38.54	38.39	0.89%	1,972,019
Aug 7, 2025	38.18	38.46	37.84	38.20	38.05	0.39%	1,767,556
Aug 6, 2025	38.06	38.30	37.84	38.05	37.90	0.45%	1,776,085
Aug 5, 2025	38.50	38.50	37.59	37.88	37.73	-1.04%	2,596,967
Aug 4, 2025	37.58	38.31	37.36	38.28	38.13	2.03%	2,527,804
Aug 1, 2025	36.35	37.57	36.16	37.52	37.37	1.96%	2,840,488
Jul 31, 2025	36.05	37.05	35.04	36.80	36.65	6.57%	5,151,378
Jul 30, 2025	35.23	35.29	34.27	34.53	34.39	-1.74%	2,465,633
Jul 29, 2025	35.97	35.97	35.06	35.14	35.00	-1.76%	1,342,667
Jul 28, 2025	35.80	36.18	35.61	35.77	35.63	-0.69%	1,810,533
Jul 25, 2025	36.15	36.15	35.42	36.02	35.88	-0.03%	1,479,078
Jul 24, 2025	36.04	36.44	35.78	36.03	35.89	-1.37%	1,736,612
Jul 23, 2025	35.79	36.65	35.48	36.53	36.39	3.34%	2,387,547
Jul 22, 2025	35.26	35.56	34.92	35.35	35.21	-0.08%	1,672,145
Jul 21, 2025	35.27	35.64	35.07	35.38	35.24	1.14%	1,380,157
Jul 18, 2025	35.52	35.55	34.93	34.98	34.84	-1.38%	1,613,942
Jul 17, 2025	35.15	35.61	35.15	35.47	35.33	0.85%	2,487,602
Jul 16, 2025	35.24	35.34	34.80	35.17	35.03	0.51%	1,264,664
Jul 15, 2025	35.68	35.81	34.98	34.99	34.85	-1.91%	1,551,662
Jul 14, 2025	35.58	35.81	35.31	35.67	35.53	0.73%	1,477,485
Jul 11, 2025	35.79	35.87	35.36	35.41	35.27	-1.12%	1,489,402
Jul 10, 2025	35.52	36.09	35.42	35.81	35.67	1.24%	1,658,183
Jul 9, 2025	35.63	35.63	35.16	35.37	35.23	0.43%	1,450,552
Jul 8, 2025	35.01	35.68	35.01	35.22	35.08	1.09%	2,107,052
Jul 7, 2025	34.97	35.53	34.70	34.84	34.70	-1.36%	1,447,079
Jul 3, 2025	35.61	35.81	35.27	35.32	35.18	-0.62%	1,005,505