BorgWarner Inc. (BWA)
NYSE: BWA · Real-Time Price · USD
26.42
+0.40 (1.54%)
Apr 17, 2025, 4:00 PM EDT - Market closed
BorgWarner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |