BorgWarner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	32.79	32.89	32.12	32.42	32.42	-2.02%	1,685,883
May 30, 2025	33.21	33.45	32.85	33.09	32.98	-1.08%	2,020,991
May 29, 2025	33.46	33.48	33.00	33.45	33.34	0.90%	1,656,363
May 28, 2025	33.52	33.62	33.13	33.15	33.04	-1.34%	2,218,708
May 27, 2025	33.15	33.65	33.01	33.60	33.49	2.82%	3,057,349
May 23, 2025	32.33	32.75	32.13	32.68	32.57	-0.85%	2,254,294
May 22, 2025	32.65	33.12	32.60	32.96	32.85	0.76%	2,298,012
May 21, 2025	33.00	33.27	32.64	32.71	32.60	-1.80%	2,101,552
May 20, 2025	33.06	33.61	33.06	33.31	33.20	0.76%	2,339,673
May 19, 2025	32.87	33.29	32.75	33.06	32.95	-0.81%	2,000,564
May 16, 2025	33.04	33.51	32.89	33.33	33.22	0.79%	2,086,782
May 15, 2025	32.52	33.08	32.34	33.07	32.96	0.46%	2,752,322
May 14, 2025	32.99	33.13	32.82	32.92	32.81	-0.63%	2,570,822
May 13, 2025	32.81	33.40	32.53	33.13	33.02	1.53%	2,690,197
May 12, 2025	32.74	33.36	32.38	32.63	32.52	3.19%	2,601,325
May 9, 2025	31.40	31.86	31.36	31.62	31.51	1.54%	2,384,609
May 8, 2025	30.90	31.48	30.62	31.14	31.04	2.84%	2,978,852
May 7, 2025	30.00	30.62	29.41	30.28	30.18	4.41%	3,802,472
May 6, 2025	29.21	29.60	28.92	29.00	28.90	-1.53%	3,045,681
May 5, 2025	29.03	29.65	29.03	29.45	29.35	0.58%	2,087,015
May 2, 2025	29.16	29.56	28.70	29.28	29.18	2.59%	2,187,334
May 1, 2025	28.41	28.86	28.22	28.54	28.44	0.56%	1,559,376
Apr 30, 2025	28.25	28.42	28.07	28.38	28.28	-1.63%	1,731,770
Apr 29, 2025	28.22	29.00	28.15	28.85	28.75	1.94%	2,565,151
Apr 28, 2025	28.32	28.82	28.16	28.30	28.20	0.11%	1,322,919
Apr 25, 2025	28.23	28.50	28.16	28.27	28.17	-0.56%	1,666,842
Apr 24, 2025	27.58	28.49	27.37	28.43	28.33	4.41%	2,837,285
Apr 23, 2025	27.71	28.20	27.15	27.23	27.14	1.23%	1,395,389
Apr 22, 2025	26.69	26.98	26.40	26.90	26.81	2.44%	1,412,105
Apr 21, 2025	26.38	26.40	25.98	26.26	26.17	-0.72%	1,352,729
Apr 17, 2025	26.09	26.54	25.92	26.45	26.36	1.65%	1,371,506
Apr 16, 2025	26.32	26.51	25.69	26.02	25.93	-0.23%	1,660,536
Apr 15, 2025	26.09	26.20	25.74	26.08	25.99	-1.36%	2,079,533
Apr 14, 2025	26.55	26.83	25.93	26.44	26.35	0.95%	2,762,268
Apr 11, 2025	25.67	26.26	25.35	26.19	26.10	2.03%	2,225,868
Apr 10, 2025	26.51	26.58	25.10	25.67	25.58	-4.54%	3,356,916
Apr 9, 2025	24.64	27.21	24.40	26.89	26.80	8.25%	4,743,963
Apr 8, 2025	26.21	26.64	24.50	24.84	24.76	-3.68%	2,749,870
Apr 7, 2025	25.09	26.93	24.59	25.79	25.70	-0.39%	4,273,661
Apr 4, 2025	26.25	26.46	24.66	25.89	25.80	-4.85%	3,671,851
Apr 3, 2025	28.36	28.67	27.07	27.21	27.12	-6.56%	3,155,663
Apr 2, 2025	28.25	29.24	28.21	29.12	29.02	2.03%	2,244,455
Apr 1, 2025	28.64	28.84	28.02	28.54	28.44	-0.38%	2,514,844
Mar 31, 2025	27.79	28.76	27.69	28.65	28.55	1.63%	3,368,861
Mar 28, 2025	28.60	28.74	27.96	28.19	28.10	-2.22%	2,638,278
Mar 27, 2025	29.81	30.08	28.31	28.83	28.73	-4.69%	3,991,187
Mar 26, 2025	29.39	30.27	29.37	30.25	30.15	2.54%	3,154,918
Mar 25, 2025	29.55	29.78	29.24	29.50	29.40	0.17%	2,946,134
Mar 24, 2025	28.83	29.56	28.74	29.45	29.35	2.61%	3,191,806
Mar 21, 2025	28.55	28.84	28.17	28.70	28.60	-0.86%	55,738,970