BorgWarner Inc. (BWA)
NYSE: BWA · Real-Time Price · USD
42.83
-0.72 (-1.65%)
At close: Oct 29, 2025, 4:00 PM EDT
42.83
0.00 (0.00%)
After-hours: Oct 29, 2025, 7:00 PM EDT
BorgWarner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 43.42 | 43.75 | 42.52 | 42.83 | - | -1.65% | 2,563,879 |
| Oct 28, 2025 | 43.13 | 43.64 | 43.10 | 43.55 | 43.55 | 0.51% | 1,668,580 |
| Oct 27, 2025 | 44.00 | 44.40 | 43.32 | 43.33 | 43.33 | -1.48% | 2,206,495 |
| Oct 24, 2025 | 44.10 | 44.34 | 43.77 | 43.98 | 43.98 | 0.62% | 1,211,632 |
| Oct 23, 2025 | 43.49 | 44.06 | 43.46 | 43.71 | 43.71 | 0.41% | 1,735,226 |
| Oct 22, 2025 | 43.43 | 43.95 | 43.11 | 43.53 | 43.53 | -0.59% | 1,954,007 |
| Oct 21, 2025 | 43.52 | 44.55 | 43.17 | 43.79 | 43.79 | 1.91% | 2,262,001 |
| Oct 20, 2025 | 42.81 | 43.17 | 42.56 | 42.97 | 42.97 | 0.89% | 1,330,319 |
| Oct 17, 2025 | 42.48 | 42.88 | 41.90 | 42.59 | 42.59 | -0.51% | 1,697,058 |
| Oct 16, 2025 | 42.26 | 42.83 | 42.07 | 42.81 | 42.81 | 1.30% | 2,557,607 |
| Oct 15, 2025 | 42.00 | 42.47 | 41.79 | 42.26 | 42.26 | 1.22% | 1,638,005 |
| Oct 14, 2025 | 40.51 | 42.02 | 40.50 | 41.75 | 41.75 | 1.29% | 1,678,530 |
| Oct 13, 2025 | 41.38 | 41.65 | 41.15 | 41.22 | 41.22 | 0.02% | 1,969,585 |
| Oct 10, 2025 | 41.94 | 42.23 | 41.11 | 41.21 | 41.21 | -1.03% | 1,790,564 |
| Oct 9, 2025 | 42.86 | 42.86 | 41.31 | 41.64 | 41.64 | -2.78% | 2,661,848 |
| Oct 8, 2025 | 42.99 | 43.15 | 42.50 | 42.83 | 42.83 | 1.06% | 2,024,772 |
| Oct 7, 2025 | 44.04 | 44.13 | 41.80 | 42.38 | 42.38 | -4.57% | 3,837,131 |
| Oct 6, 2025 | 44.72 | 44.97 | 44.41 | 44.41 | 44.41 | -0.74% | 1,693,397 |
| Oct 3, 2025 | 44.40 | 44.90 | 44.40 | 44.74 | 44.74 | 0.72% | 1,925,340 |
| Oct 2, 2025 | 44.28 | 44.62 | 44.00 | 44.42 | 44.42 | 0.36% | 1,770,901 |
| Oct 1, 2025 | 43.86 | 44.47 | 43.64 | 44.26 | 44.26 | 0.68% | 1,857,470 |
| Sep 30, 2025 | 43.89 | 44.17 | 43.60 | 43.96 | 43.96 | 0.32% | 1,597,925 |
| Sep 29, 2025 | 44.40 | 44.40 | 43.42 | 43.82 | 43.82 | -0.50% | 1,943,598 |
| Sep 26, 2025 | 43.54 | 44.13 | 43.33 | 44.04 | 44.04 | 1.47% | 1,432,534 |
| Sep 25, 2025 | 43.27 | 43.52 | 42.94 | 43.40 | 43.40 | 0.12% | 1,381,584 |
| Sep 24, 2025 | 43.51 | 43.71 | 43.04 | 43.35 | 43.35 | -0.82% | 1,333,326 |
| Sep 23, 2025 | 43.79 | 44.04 | 43.61 | 43.71 | 43.71 | 0.37% | 1,518,936 |
| Sep 22, 2025 | 44.06 | 44.37 | 43.51 | 43.55 | 43.55 | -1.52% | 2,044,395 |
| Sep 19, 2025 | 44.56 | 44.56 | 43.83 | 44.22 | 44.22 | -0.50% | 4,858,556 |
| Sep 18, 2025 | 44.27 | 44.55 | 44.01 | 44.44 | 44.44 | 0.59% | 1,873,079 |
| Sep 17, 2025 | 43.58 | 44.70 | 43.42 | 44.18 | 44.18 | 1.45% | 2,702,954 |
| Sep 16, 2025 | 43.81 | 43.91 | 43.26 | 43.55 | 43.55 | -0.73% | 2,165,518 |
| Sep 15, 2025 | 44.06 | 44.06 | 43.67 | 43.87 | 43.87 | 0.39% | 1,741,052 |
| Sep 12, 2025 | 44.09 | 44.10 | 43.55 | 43.70 | 43.70 | -1.49% | 1,925,822 |
| Sep 11, 2025 | 43.35 | 44.39 | 43.12 | 44.36 | 44.36 | 2.76% | 3,000,287 |
| Sep 10, 2025 | 43.14 | 43.35 | 42.77 | 43.17 | 43.17 | -1.19% | 2,616,569 |
| Sep 9, 2025 | 44.43 | 44.43 | 43.55 | 43.69 | 43.69 | -1.67% | 3,085,042 |
| Sep 8, 2025 | 43.82 | 44.45 | 43.45 | 44.43 | 44.43 | 0.91% | 2,282,256 |
| Sep 5, 2025 | 43.79 | 44.32 | 43.71 | 44.03 | 44.03 | 0.41% | 2,033,627 |
| Sep 4, 2025 | 42.97 | 43.85 | 42.87 | 43.85 | 43.85 | 2.00% | 2,380,504 |
| Sep 3, 2025 | 43.25 | 43.70 | 42.73 | 42.99 | 42.99 | 0.77% | 2,275,934 |
| Sep 2, 2025 | 42.21 | 42.66 | 42.06 | 42.66 | 42.66 | -0.23% | 2,378,385 |
| Aug 29, 2025 | 43.10 | 43.10 | 42.54 | 42.76 | 42.59 | -0.35% | 2,250,349 |
| Aug 28, 2025 | 43.71 | 43.71 | 42.62 | 42.91 | 42.74 | -1.42% | 2,144,306 |
| Aug 27, 2025 | 43.17 | 43.83 | 43.17 | 43.53 | 43.36 | -0.07% | 2,254,213 |
| Aug 26, 2025 | 43.23 | 43.79 | 43.23 | 43.56 | 43.39 | 0.44% | 2,710,785 |
| Aug 25, 2025 | 43.04 | 43.63 | 43.04 | 43.37 | 43.20 | 0.56% | 2,096,790 |
| Aug 22, 2025 | 42.24 | 43.16 | 42.06 | 43.13 | 42.96 | 3.08% | 1,960,896 |
| Aug 21, 2025 | 41.92 | 42.08 | 41.58 | 41.84 | 41.67 | -0.90% | 2,369,502 |
| Aug 20, 2025 | 41.80 | 42.31 | 41.74 | 42.22 | 42.05 | 0.38% | 2,281,744 |