BorgWarner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	29.55	29.78	29.24	29.50	29.50	0.17%	2,909,716
Mar 24, 2025	28.83	29.56	28.74	29.45	29.45	2.61%	3,191,806
Mar 21, 2025	28.55	28.84	28.17	28.70	28.70	-0.86%	55,738,970
Mar 20, 2025	28.64	29.35	28.64	28.95	28.95	-0.24%	2,926,054
Mar 19, 2025	29.09	29.28	28.50	29.02	29.02	0.69%	3,089,980
Mar 18, 2025	28.88	28.97	28.24	28.82	28.82	1.66%	3,837,289
Mar 17, 2025	28.69	29.23	28.31	28.35	28.35	-1.22%	3,466,904
Mar 14, 2025	28.17	28.73	28.01	28.70	28.70	3.31%	2,286,986
Mar 13, 2025	28.40	28.85	27.65	27.78	27.78	-2.73%	3,382,374
Mar 12, 2025	29.22	29.46	28.15	28.56	28.56	-2.33%	3,320,073
Mar 11, 2025	29.86	30.00	28.96	29.24	29.24	-2.04%	3,413,992
Mar 10, 2025	29.80	30.58	29.58	29.85	29.85	0.13%	3,535,529
Mar 7, 2025	29.02	29.94	29.00	29.81	29.81	1.50%	2,103,569
Mar 6, 2025	29.14	29.60	29.01	29.37	29.37	0.62%	1,890,727
Mar 5, 2025	28.41	29.40	28.39	29.19	29.19	3.81%	3,483,354
Mar 4, 2025	28.19	28.56	27.90	28.12	28.12	-2.46%	2,820,096
Mar 3, 2025	30.01	30.15	28.54	28.83	28.83	-3.16%	2,101,798
Feb 28, 2025	29.60	29.90	29.35	29.77	29.66	0.54%	3,021,096
Feb 27, 2025	29.88	30.26	29.59	29.61	29.50	-1.50%	1,488,386
Feb 26, 2025	30.05	30.55	29.94	30.06	29.95	0.23%	1,739,478
Feb 25, 2025	29.87	30.11	29.54	29.99	29.88	0.84%	2,763,613
Feb 24, 2025	29.69	29.96	29.13	29.74	29.63	0.85%	2,220,967
Feb 21, 2025	30.45	30.51	29.27	29.49	29.38	-2.51%	1,761,401
Feb 20, 2025	29.77	30.28	29.39	30.25	30.14	1.95%	2,286,030
Feb 19, 2025	29.79	30.10	29.55	29.67	29.56	-1.92%	2,602,881
Feb 18, 2025	30.41	30.49	29.96	30.25	30.14	0.10%	2,565,661
Feb 14, 2025	29.78	30.29	29.57	30.22	30.11	2.79%	2,915,066
Feb 13, 2025	29.19	29.61	28.89	29.40	29.29	1.77%	2,147,132
Feb 12, 2025	29.19	29.19	28.65	28.89	28.78	-1.87%	2,924,640
Feb 11, 2025	29.25	29.85	29.23	29.44	29.33	0.34%	2,418,118
Feb 10, 2025	30.32	30.42	29.28	29.34	29.23	-2.27%	3,393,265
Feb 7, 2025	30.48	30.48	29.33	30.02	29.91	-0.73%	4,107,221
Feb 6, 2025	31.86	32.98	29.98	30.24	30.13	-2.98%	5,333,737
Feb 5, 2025	31.33	31.49	30.90	31.17	31.05	-0.51%	3,604,055
Feb 4, 2025	31.05	31.51	31.03	31.33	31.21	0.55%	2,472,280
Feb 3, 2025	30.46	31.62	29.94	31.16	31.04	-2.32%	3,474,429
Jan 31, 2025	32.59	32.88	31.70	31.90	31.78	-2.89%	1,871,447
Jan 30, 2025	32.77	33.11	32.45	32.85	32.73	1.17%	1,700,839
Jan 29, 2025	32.62	32.75	32.23	32.47	32.35	-0.25%	1,893,232
Jan 28, 2025	32.58	32.75	32.16	32.55	32.43	-1.06%	2,045,601
Jan 27, 2025	32.94	33.40	32.68	32.90	32.78	0.77%	2,487,754
Jan 24, 2025	32.39	32.71	32.03	32.65	32.53	1.30%	2,443,193
Jan 23, 2025	31.92	32.35	31.65	32.23	32.11	1.38%	3,021,315
Jan 22, 2025	32.40	32.60	31.48	31.79	31.67	-2.84%	2,913,161
Jan 21, 2025	32.57	32.74	32.03	32.72	32.60	1.33%	2,752,175
Jan 17, 2025	32.16	32.50	32.05	32.29	32.17	0.87%	2,423,084
Jan 16, 2025	32.20	32.41	31.59	32.01	31.89	-0.90%	2,275,110
Jan 15, 2025	32.58	32.64	31.94	32.30	32.18	1.38%	2,124,019
Jan 14, 2025	31.89	32.09	31.35	31.86	31.74	0.85%	2,206,333
Jan 13, 2025	30.79	31.60	30.75	31.59	31.47	1.77%	2,452,085