BorgWarner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	45.37	46.23	44.90	45.77	-	1.64%	1,507,540
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
Nov 17, 2025	44.55	44.59	43.30	43.43	43.26	-3.06%	2,948,602
Nov 14, 2025	45.10	45.36	44.71	44.80	44.62	-1.32%	1,994,404
Nov 13, 2025	45.88	46.39	45.20	45.40	45.22	-1.33%	1,907,781
Nov 12, 2025	45.89	46.37	45.83	46.01	45.83	0.52%	1,794,855
Nov 11, 2025	45.40	45.88	45.40	45.77	45.59	1.22%	2,522,009
Nov 10, 2025	45.00	45.85	44.90	45.22	45.04	0.65%	2,408,549
Nov 7, 2025	44.99	45.53	44.80	44.93	44.75	-0.18%	2,996,512
Nov 6, 2025	44.88	45.43	44.77	45.01	44.83	0.29%	2,450,957
Nov 5, 2025	43.90	45.05	43.76	44.88	44.70	1.77%	1,855,008
Nov 4, 2025	43.46	44.41	43.46	44.10	43.93	0.62%	2,759,168
Nov 3, 2025	42.89	43.95	42.61	43.83	43.66	2.03%	2,958,234
Oct 31, 2025	43.64	43.78	42.29	42.96	42.79	-2.67%	3,611,530
Oct 30, 2025	41.49	44.64	40.90	44.14	43.97	3.06%	3,813,412
Oct 29, 2025	43.42	43.75	42.52	42.83	42.66	-1.65%	2,564,270
Oct 28, 2025	43.13	43.64	43.10	43.55	43.38	0.51%	1,668,580
Oct 27, 2025	44.00	44.40	43.32	43.33	43.16	-1.48%	2,206,495
Oct 24, 2025	44.10	44.34	43.77	43.98	43.81	0.62%	1,211,632
Oct 23, 2025	43.49	44.06	43.46	43.71	43.54	0.41%	1,735,226
Oct 22, 2025	43.43	43.95	43.11	43.53	43.36	-0.59%	1,954,007
Oct 21, 2025	43.52	44.55	43.17	43.79	43.62	1.91%	2,262,001
Oct 20, 2025	42.81	43.17	42.56	42.97	42.80	0.89%	1,330,319
Oct 17, 2025	42.48	42.88	41.90	42.59	42.42	-0.51%	1,697,058
Oct 16, 2025	42.26	42.83	42.07	42.81	42.64	1.30%	2,557,607
Oct 15, 2025	42.00	42.47	41.79	42.26	42.09	1.22%	1,638,005
Oct 14, 2025	40.51	42.02	40.50	41.75	41.59	1.29%	1,678,530
Oct 13, 2025	41.38	41.65	41.15	41.22	41.06	0.02%	1,969,585