BorgWarner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	31.40	31.86	31.36	31.62	31.62	1.54%	2,384,243
May 8, 2025	30.90	31.48	30.62	31.14	31.14	2.84%	2,978,852
May 7, 2025	30.00	30.62	29.41	30.28	30.28	4.41%	3,802,472
May 6, 2025	29.21	29.60	28.92	29.00	29.00	-1.53%	3,045,681
May 5, 2025	29.03	29.65	29.03	29.45	29.45	0.58%	2,087,015
May 2, 2025	29.16	29.56	28.70	29.28	29.28	2.59%	2,187,334
May 1, 2025	28.41	28.86	28.22	28.54	28.54	0.56%	1,559,376
Apr 30, 2025	28.25	28.42	28.07	28.38	28.38	-1.63%	1,731,770
Apr 29, 2025	28.22	29.00	28.15	28.85	28.85	1.94%	2,565,151
Apr 28, 2025	28.32	28.82	28.16	28.30	28.30	0.11%	1,322,919
Apr 25, 2025	28.23	28.50	28.16	28.27	28.27	-0.56%	1,666,842
Apr 24, 2025	27.58	28.49	27.37	28.43	28.43	4.41%	2,837,285
Apr 23, 2025	27.71	28.20	27.15	27.23	27.23	1.23%	1,395,389
Apr 22, 2025	26.69	26.98	26.40	26.90	26.90	2.44%	1,412,105
Apr 21, 2025	26.38	26.40	25.98	26.26	26.26	-0.72%	1,352,729
Apr 17, 2025	26.09	26.54	25.92	26.45	26.45	1.65%	1,371,506
Apr 16, 2025	26.32	26.51	25.69	26.02	26.02	-0.23%	1,660,536
Apr 15, 2025	26.09	26.20	25.74	26.08	26.08	-1.36%	2,079,533
Apr 14, 2025	26.55	26.83	25.93	26.44	26.44	0.95%	2,762,268
Apr 11, 2025	25.67	26.26	25.35	26.19	26.19	2.03%	2,225,868
Apr 10, 2025	26.51	26.58	25.10	25.67	25.67	-4.54%	3,356,916
Apr 9, 2025	24.64	27.21	24.40	26.89	26.89	8.25%	4,743,963
Apr 8, 2025	26.21	26.64	24.50	24.84	24.84	-3.68%	2,749,870
Apr 7, 2025	25.09	26.93	24.59	25.79	25.79	-0.39%	4,273,661
Apr 4, 2025	26.25	26.46	24.66	25.89	25.89	-4.85%	3,671,851
Apr 3, 2025	28.36	28.67	27.07	27.21	27.21	-6.56%	3,155,663
Apr 2, 2025	28.25	29.24	28.21	29.12	29.12	2.03%	2,244,455
Apr 1, 2025	28.64	28.84	28.02	28.54	28.54	-0.38%	2,514,844
Mar 31, 2025	27.79	28.76	27.69	28.65	28.65	1.63%	3,368,861
Mar 28, 2025	28.60	28.74	27.96	28.19	28.19	-2.22%	2,638,278
Mar 27, 2025	29.81	30.08	28.31	28.83	28.83	-4.69%	3,991,187
Mar 26, 2025	29.39	30.27	29.37	30.25	30.25	2.54%	3,154,918
Mar 25, 2025	29.55	29.78	29.24	29.50	29.50	0.17%	2,946,134
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