BorgWarner Inc. (BWA)
NYSE: BWA · Real-Time Price · USD
42.83
-0.72 (-1.65%)
At close: Oct 29, 2025, 4:00 PM EDT
42.83
0.00 (0.00%)
After-hours: Oct 29, 2025, 7:00 PM EDT

BorgWarner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202543.4243.7542.5242.83--1.65%2,563,879
Oct 28, 202543.1343.6443.1043.5543.550.51%1,668,580
Oct 27, 202544.0044.4043.3243.3343.33-1.48%2,206,495
Oct 24, 202544.1044.3443.7743.9843.980.62%1,211,632
Oct 23, 202543.4944.0643.4643.7143.710.41%1,735,226
Oct 22, 202543.4343.9543.1143.5343.53-0.59%1,954,007
Oct 21, 202543.5244.5543.1743.7943.791.91%2,262,001
Oct 20, 202542.8143.1742.5642.9742.970.89%1,330,319
Oct 17, 202542.4842.8841.9042.5942.59-0.51%1,697,058
Oct 16, 202542.2642.8342.0742.8142.811.30%2,557,607
Oct 15, 202542.0042.4741.7942.2642.261.22%1,638,005
Oct 14, 202540.5142.0240.5041.7541.751.29%1,678,530
Oct 13, 202541.3841.6541.1541.2241.220.02%1,969,585
Oct 10, 202541.9442.2341.1141.2141.21-1.03%1,790,564
Oct 9, 202542.8642.8641.3141.6441.64-2.78%2,661,848
Oct 8, 202542.9943.1542.5042.8342.831.06%2,024,772
Oct 7, 202544.0444.1341.8042.3842.38-4.57%3,837,131
Oct 6, 202544.7244.9744.4144.4144.41-0.74%1,693,397
Oct 3, 202544.4044.9044.4044.7444.740.72%1,925,340
Oct 2, 202544.2844.6244.0044.4244.420.36%1,770,901
Oct 1, 202543.8644.4743.6444.2644.260.68%1,857,470
Sep 30, 202543.8944.1743.6043.9643.960.32%1,597,925
Sep 29, 202544.4044.4043.4243.8243.82-0.50%1,943,598
Sep 26, 202543.5444.1343.3344.0444.041.47%1,432,534
Sep 25, 202543.2743.5242.9443.4043.400.12%1,381,584
Sep 24, 202543.5143.7143.0443.3543.35-0.82%1,333,326
Sep 23, 202543.7944.0443.6143.7143.710.37%1,518,936
Sep 22, 202544.0644.3743.5143.5543.55-1.52%2,044,395
Sep 19, 202544.5644.5643.8344.2244.22-0.50%4,858,556
Sep 18, 202544.2744.5544.0144.4444.440.59%1,873,079
Sep 17, 202543.5844.7043.4244.1844.181.45%2,702,954
Sep 16, 202543.8143.9143.2643.5543.55-0.73%2,165,518
Sep 15, 202544.0644.0643.6743.8743.870.39%1,741,052
Sep 12, 202544.0944.1043.5543.7043.70-1.49%1,925,822
Sep 11, 202543.3544.3943.1244.3644.362.76%3,000,287
Sep 10, 202543.1443.3542.7743.1743.17-1.19%2,616,569
Sep 9, 202544.4344.4343.5543.6943.69-1.67%3,085,042
Sep 8, 202543.8244.4543.4544.4344.430.91%2,282,256
Sep 5, 202543.7944.3243.7144.0344.030.41%2,033,627
Sep 4, 202542.9743.8542.8743.8543.852.00%2,380,504
Sep 3, 202543.2543.7042.7342.9942.990.77%2,275,934
Sep 2, 202542.2142.6642.0642.6642.66-0.23%2,378,385
Aug 29, 202543.1043.1042.5442.7642.59-0.35%2,250,349
Aug 28, 202543.7143.7142.6242.9142.74-1.42%2,144,306
Aug 27, 202543.1743.8343.1743.5343.36-0.07%2,254,213
Aug 26, 202543.2343.7943.2343.5643.390.44%2,710,785
Aug 25, 202543.0443.6343.0443.3743.200.56%2,096,790
Aug 22, 202542.2443.1642.0643.1342.963.08%1,960,896
Aug 21, 202541.9242.0841.5841.8441.67-0.90%2,369,502
Aug 20, 202541.8042.3141.7442.2242.050.38%2,281,744