BorgWarner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	47.99	47.99	47.02	47.41	47.41	-3.11%	1,944,752
Jan 29, 2026	48.65	49.21	48.16	48.93	48.93	1.35%	1,597,864
Jan 28, 2026	48.32	48.64	48.01	48.28	48.28	-0.31%	1,402,857
Jan 27, 2026	48.11	48.51	47.86	48.43	48.43	1.38%	1,516,805
Jan 26, 2026	47.72	48.06	47.37	47.77	47.77	0.13%	1,732,033
Jan 23, 2026	48.05	48.14	47.44	47.71	47.71	-0.38%	1,355,572
Jan 22, 2026	48.47	48.93	47.63	47.89	47.89	-0.77%	1,578,291
Jan 21, 2026	47.05	48.36	46.68	48.26	48.26	3.70%	1,635,852
Jan 20, 2026	46.50	46.97	46.30	46.54	46.54	-1.38%	1,656,615
Jan 16, 2026	48.52	48.75	46.73	47.19	47.19	-2.90%	2,367,638
Jan 15, 2026	48.42	48.80	48.28	48.60	48.60	1.08%	1,847,314
Jan 14, 2026	48.50	48.70	47.87	48.08	48.08	-0.15%	2,053,377
Jan 13, 2026	48.08	48.53	48.01	48.15	48.15	-0.25%	1,505,692
Jan 12, 2026	47.50	48.39	47.19	48.27	48.27	1.26%	2,760,904
Jan 9, 2026	47.82	47.96	46.96	47.67	47.67	-0.25%	1,889,815
Jan 8, 2026	46.86	48.16	46.55	47.79	47.79	0.72%	2,356,782
Jan 7, 2026	47.99	47.99	47.13	47.45	47.45	-0.92%	1,748,486
Jan 6, 2026	47.24	47.94	46.78	47.89	47.89	0.65%	2,663,663
Jan 5, 2026	46.77	47.68	46.67	47.58	47.58	2.02%	2,391,054
Jan 2, 2026	45.45	46.66	45.07	46.64	46.64	3.51%	1,849,771
Dec 31, 2025	45.62	45.63	45.04	45.06	45.06	-1.47%	959,090
Dec 30, 2025	45.66	45.89	45.48	45.73	45.73	-0.13%	1,234,281
Dec 29, 2025	45.39	45.89	45.23	45.79	45.79	0.48%	1,868,944
Dec 26, 2025	45.39	45.65	45.33	45.57	45.57	0.33%	923,688
Dec 24, 2025	45.46	45.52	45.11	45.42	45.42	0.55%	729,367
Dec 23, 2025	45.58	45.58	44.93	45.17	45.17	-0.57%	1,831,657
Dec 22, 2025	45.37	46.23	44.90	45.43	45.43	0.89%	3,292,935
Dec 19, 2025	45.20	46.11	44.84	45.03	45.03	-0.29%	28,372,537
Dec 18, 2025	44.86	45.84	44.86	45.16	45.16	1.12%	2,522,057
Dec 17, 2025	44.39	44.81	44.19	44.66	44.66	0.31%	2,264,616
Dec 16, 2025	45.10	45.39	44.27	44.52	44.52	-0.76%	1,959,236
Dec 15, 2025	45.13	45.13	44.36	44.86	44.86	0.83%	2,817,266
Dec 12, 2025	45.02	45.51	44.46	44.49	44.49	-1.33%	2,265,551
Dec 11, 2025	43.57	45.12	43.56	45.09	45.09	3.61%	2,767,085
Dec 10, 2025	42.30	43.68	42.30	43.52	43.52	3.32%	2,476,685
Dec 9, 2025	41.68	42.42	41.63	42.12	42.12	0.53%	2,653,544
Dec 8, 2025	42.63	42.74	41.71	41.90	41.90	-3.23%	3,771,414
Dec 5, 2025	43.48	43.69	43.28	43.30	43.30	-0.21%	1,953,882
Dec 4, 2025	43.26	43.53	43.12	43.39	43.39	0.42%	2,065,596
Dec 3, 2025	43.27	43.49	43.11	43.21	43.21	-0.02%	2,610,022
Dec 2, 2025	43.00	43.37	42.74	43.22	43.22	0.93%	3,466,662
Dec 1, 2025	42.76	43.02	42.44	42.82	42.82	-0.56%	2,964,687
Nov 28, 2025	43.01	43.41	42.88	43.06	42.89	0.23%	1,830,322
Nov 26, 2025	43.24	43.92	42.95	42.96	42.79	-1.47%	2,946,023
Nov 25, 2025	43.40	44.03	43.05	43.60	43.43	1.68%	2,771,678
Nov 24, 2025	42.89	43.11	42.50	42.88	42.71	-0.19%	2,608,912
Nov 21, 2025	41.36	43.11	41.17	42.96	42.79	4.88%	3,887,320
Nov 20, 2025	43.25	43.57	40.73	40.96	40.80	-4.99%	5,279,026
Nov 19, 2025	43.63	43.69	42.92	43.11	42.94	-1.01%	2,149,817
Nov 18, 2025	43.11	43.69	43.01	43.55	43.38	0.28%	2,838,830