BorgWarner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	58.73	59.08	58.00	58.17	58.17	-1.27%	3,188,119
Feb 20, 2026	59.41	60.14	58.02	58.92	58.92	-2.30%	5,615,103
Feb 19, 2026	61.50	61.89	60.19	60.31	60.31	-2.28%	3,335,210
Feb 18, 2026	62.93	63.52	61.21	61.72	61.72	-1.26%	4,005,120
Feb 17, 2026	63.20	64.28	61.59	62.51	62.51	-0.46%	4,857,264
Feb 13, 2026	65.90	66.23	62.50	62.80	62.80	-5.63%	8,051,313
Feb 12, 2026	67.46	70.08	65.54	66.55	66.55	0.68%	8,589,075
Feb 11, 2026	55.44	68.82	54.35	66.10	66.10	22.45%	13,987,441
Feb 10, 2026	52.72	54.45	52.69	53.98	53.98	2.35%	4,770,316
Feb 9, 2026	52.25	53.00	52.02	52.74	52.74	0.98%	3,533,231
Feb 6, 2026	50.52	52.27	50.48	52.23	52.23	3.71%	2,160,386
Feb 5, 2026	50.21	50.92	50.02	50.36	50.36	-0.26%	2,247,274
Feb 4, 2026	48.96	50.75	48.84	50.49	50.49	3.95%	3,458,134
Feb 3, 2026	48.27	49.18	48.09	48.57	48.57	0.87%	1,939,807
Feb 2, 2026	47.29	48.15	47.14	48.15	48.15	1.56%	2,462,464
Jan 30, 2026	47.99	47.99	47.02	47.41	47.41	-3.11%	1,944,752
Jan 29, 2026	48.65	49.21	48.16	48.93	48.93	1.35%	1,597,864
Jan 28, 2026	48.32	48.64	48.01	48.28	48.28	-0.31%	1,402,857
Jan 27, 2026	48.11	48.51	47.86	48.43	48.43	1.38%	1,516,805
Jan 26, 2026	47.72	48.06	47.37	47.77	47.77	0.13%	1,732,033
Jan 23, 2026	48.05	48.14	47.44	47.71	47.71	-0.38%	1,355,572
Jan 22, 2026	48.47	48.93	47.63	47.89	47.89	-0.77%	1,578,291
Jan 21, 2026	47.05	48.36	46.68	48.26	48.26	3.70%	1,635,852
Jan 20, 2026	46.50	46.97	46.30	46.54	46.54	-1.38%	1,656,615
Jan 16, 2026	48.52	48.75	46.73	47.19	47.19	-2.90%	2,367,638
Jan 15, 2026	48.42	48.80	48.28	48.60	48.60	1.08%	1,847,314
Jan 14, 2026	48.50	48.70	47.87	48.08	48.08	-0.15%	2,053,377
Jan 13, 2026	48.08	48.53	48.01	48.15	48.15	-0.25%	1,505,692
Jan 12, 2026	47.50	48.39	47.19	48.27	48.27	1.26%	2,760,904
Jan 9, 2026	47.82	47.96	46.96	47.67	47.67	-0.25%	1,889,815
Jan 8, 2026	46.86	48.16	46.55	47.79	47.79	0.72%	2,356,782
Jan 7, 2026	47.99	47.99	47.13	47.45	47.45	-0.92%	1,748,486
Jan 6, 2026	47.24	47.94	46.78	47.89	47.89	0.65%	2,663,663
Jan 5, 2026	46.77	47.68	46.67	47.58	47.58	2.02%	2,391,054
Jan 2, 2026	45.45	46.66	45.07	46.64	46.64	3.51%	1,849,771
Dec 31, 2025	45.62	45.63	45.04	45.06	45.06	-1.47%	959,090
Dec 30, 2025	45.66	45.89	45.48	45.73	45.73	-0.13%	1,234,281
Dec 29, 2025	45.39	45.89	45.23	45.79	45.79	0.48%	1,868,944
Dec 26, 2025	45.39	45.65	45.33	45.57	45.57	0.33%	923,688
Dec 24, 2025	45.46	45.52	45.11	45.42	45.42	0.55%	729,367
Dec 23, 2025	45.58	45.58	44.93	45.17	45.17	-0.57%	1,831,657
Dec 22, 2025	45.37	46.23	44.90	45.43	45.43	0.89%	3,292,935
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