BorgWarner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	43.42	43.75	42.52	42.83	-	-1.65%	2,563,879
Oct 28, 2025	43.13	43.64	43.10	43.55	43.55	0.51%	1,668,580
Oct 27, 2025	44.00	44.40	43.32	43.33	43.33	-1.48%	2,206,495
Oct 24, 2025	44.10	44.34	43.77	43.98	43.98	0.62%	1,211,632
Oct 23, 2025	43.49	44.06	43.46	43.71	43.71	0.41%	1,735,226
Oct 22, 2025	43.43	43.95	43.11	43.53	43.53	-0.59%	1,954,007
Oct 21, 2025	43.52	44.55	43.17	43.79	43.79	1.91%	2,262,001
Oct 20, 2025	42.81	43.17	42.56	42.97	42.97	0.89%	1,330,319
Oct 17, 2025	42.48	42.88	41.90	42.59	42.59	-0.51%	1,697,058
Oct 16, 2025	42.26	42.83	42.07	42.81	42.81	1.30%	2,557,607
Oct 15, 2025	42.00	42.47	41.79	42.26	42.26	1.22%	1,638,005
Oct 14, 2025	40.51	42.02	40.50	41.75	41.75	1.29%	1,678,530
Oct 13, 2025	41.38	41.65	41.15	41.22	41.22	0.02%	1,969,585
Oct 10, 2025	41.94	42.23	41.11	41.21	41.21	-1.03%	1,790,564
Oct 9, 2025	42.86	42.86	41.31	41.64	41.64	-2.78%	2,661,848
Oct 8, 2025	42.99	43.15	42.50	42.83	42.83	1.06%	2,024,772
Oct 7, 2025	44.04	44.13	41.80	42.38	42.38	-4.57%	3,837,131
Oct 6, 2025	44.72	44.97	44.41	44.41	44.41	-0.74%	1,693,397
Oct 3, 2025	44.40	44.90	44.40	44.74	44.74	0.72%	1,925,340
Oct 2, 2025	44.28	44.62	44.00	44.42	44.42	0.36%	1,770,901
Oct 1, 2025	43.86	44.47	43.64	44.26	44.26	0.68%	1,857,470
Sep 30, 2025	43.89	44.17	43.60	43.96	43.96	0.32%	1,597,925
Sep 29, 2025	44.40	44.40	43.42	43.82	43.82	-0.50%	1,943,598
Sep 26, 2025	43.54	44.13	43.33	44.04	44.04	1.47%	1,432,534
Sep 25, 2025	43.27	43.52	42.94	43.40	43.40	0.12%	1,381,584
Sep 24, 2025	43.51	43.71	43.04	43.35	43.35	-0.82%	1,333,326
Sep 23, 2025	43.79	44.04	43.61	43.71	43.71	0.37%	1,518,936
Sep 22, 2025	44.06	44.37	43.51	43.55	43.55	-1.52%	2,044,395
Sep 19, 2025	44.56	44.56	43.83	44.22	44.22	-0.50%	4,858,556
Sep 18, 2025	44.27	44.55	44.01	44.44	44.44	0.59%	1,873,079
Sep 17, 2025	43.58	44.70	43.42	44.18	44.18	1.45%	2,702,954
Sep 16, 2025	43.81	43.91	43.26	43.55	43.55	-0.73%	2,165,518
Sep 15, 2025	44.06	44.06	43.67	43.87	43.87	0.39%	1,741,052
Sep 12, 2025	44.09	44.10	43.55	43.70	43.70	-1.49%	1,925,822
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