BorgWarner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	36.15	36.15	35.42	36.02	36.02	-0.03%	1,479,078
Jul 24, 2025	36.04	36.44	35.78	36.03	36.03	-1.37%	1,736,612
Jul 23, 2025	35.79	36.65	35.48	36.53	36.53	3.34%	2,387,547
Jul 22, 2025	35.26	35.56	34.92	35.35	35.35	-0.08%	1,672,145
Jul 21, 2025	35.27	35.64	35.07	35.38	35.38	1.14%	1,380,157
Jul 18, 2025	35.52	35.55	34.93	34.98	34.98	-1.38%	1,613,942
Jul 17, 2025	35.15	35.61	35.15	35.47	35.47	0.85%	2,487,602
Jul 16, 2025	35.24	35.34	34.80	35.17	35.17	0.51%	1,264,664
Jul 15, 2025	35.68	35.81	34.98	34.99	34.99	-1.91%	1,551,662
Jul 14, 2025	35.58	35.81	35.31	35.67	35.67	0.73%	1,477,485
Jul 11, 2025	35.79	35.87	35.36	35.41	35.41	-1.12%	1,489,402
Jul 10, 2025	35.52	36.09	35.42	35.81	35.81	1.24%	1,658,183
Jul 9, 2025	35.63	35.63	35.16	35.37	35.37	0.43%	1,450,552
Jul 8, 2025	35.01	35.68	35.01	35.22	35.22	1.09%	2,107,052
Jul 7, 2025	34.97	35.53	34.70	34.84	34.84	-1.36%	1,447,079
Jul 3, 2025	35.61	35.81	35.27	35.32	35.32	-0.62%	1,005,505
Jul 2, 2025	34.97	35.65	34.77	35.54	35.54	2.13%	2,852,282
Jul 1, 2025	33.51	35.14	33.51	34.80	34.80	3.94%	2,917,609
Jun 30, 2025	33.38	33.67	33.14	33.48	33.48	-0.39%	1,697,471
Jun 27, 2025	33.72	33.80	33.20	33.61	33.61	0.03%	2,495,217
Jun 26, 2025	33.24	33.62	32.80	33.60	33.60	1.36%	2,408,529
Jun 25, 2025	33.41	33.57	33.06	33.15	33.15	-0.87%	1,508,852
Jun 24, 2025	33.01	33.57	32.97	33.44	33.44	2.11%	3,864,721
Jun 23, 2025	32.40	32.88	32.24	32.75	32.75	-0.15%	2,652,757
Jun 20, 2025	33.29	33.46	32.52	32.80	32.80	-1.50%	3,929,808
Jun 18, 2025	32.86	33.47	32.82	33.30	33.30	1.43%	3,369,158
Jun 17, 2025	33.40	33.40	32.81	32.83	32.83	-1.59%	2,075,417
Jun 16, 2025	33.39	33.56	33.10	33.36	33.36	0.88%	6,228,705
Jun 13, 2025	32.89	33.41	32.87	33.07	33.07	-0.93%	5,151,821
Jun 12, 2025	33.34	33.71	33.17	33.38	33.38	-0.89%	4,891,360
Jun 11, 2025	34.14	34.31	33.46	33.68	33.68	-0.71%	3,831,977
Jun 10, 2025	32.97	34.06	32.87	33.92	33.92	3.92%	2,629,305
Jun 9, 2025	32.56	32.81	32.44	32.64	32.64	1.05%	1,892,438
Jun 6, 2025	32.46	32.58	32.22	32.30	32.30	0.44%	1,609,719
Jun 5, 2025	32.08	32.33	31.83	32.16	32.16	0.28%	3,310,828
Jun 4, 2025	32.83	32.85	32.07	32.07	32.07	-1.72%	2,034,469
Jun 3, 2025	32.37	32.94	32.23	32.63	32.63	0.65%	1,840,657
Jun 2, 2025	32.79	32.89	32.12	32.42	32.42	-2.02%	1,751,312
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