BorgWarner Inc. (BWA)
NYSE: BWA · Real-Time Price · USD
44.74
+0.32 (0.72%)
At close: Oct 3, 2025, 4:00 PM EDT
44.31
-0.43 (-0.96%)
After-hours: Oct 3, 2025, 7:24 PM EDT

BorgWarner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202544.4044.9044.4044.7444.740.72%1,925,340
Oct 2, 202544.2844.6244.0044.4244.420.36%1,770,901
Oct 1, 202543.8644.4743.6444.2644.260.68%1,857,470
Sep 30, 202543.8944.1743.6043.9643.960.32%1,597,925
Sep 29, 202544.4044.4043.4243.8243.82-0.50%1,943,598
Sep 26, 202543.5444.1343.3344.0444.041.47%1,432,534
Sep 25, 202543.2743.5242.9443.4043.400.12%1,381,584
Sep 24, 202543.5143.7143.0443.3543.35-0.82%1,333,326
Sep 23, 202543.7944.0443.6143.7143.710.37%1,518,936
Sep 22, 202544.0644.3743.5143.5543.55-1.52%2,044,395
Sep 19, 202544.5644.5643.8344.2244.22-0.50%4,858,556
Sep 18, 202544.2744.5544.0144.4444.440.59%1,873,079
Sep 17, 202543.5844.7043.4244.1844.181.45%2,702,954
Sep 16, 202543.8143.9143.2643.5543.55-0.73%2,165,518
Sep 15, 202544.0644.0643.6743.8743.870.39%1,741,052
Sep 12, 202544.0944.1043.5543.7043.70-1.49%1,925,822
Sep 11, 202543.3544.3943.1244.3644.362.76%3,000,287
Sep 10, 202543.1443.3542.7743.1743.17-1.19%2,616,569
Sep 9, 202544.4344.4343.5543.6943.69-1.67%3,085,042
Sep 8, 202543.8244.4543.4544.4344.430.91%2,282,256
Sep 5, 202543.7944.3243.7144.0344.030.41%2,033,627
Sep 4, 202542.9743.8542.8743.8543.852.00%2,380,504
Sep 3, 202543.2543.7042.7342.9942.990.77%2,275,934
Sep 2, 202542.2142.6642.0642.6642.66-0.23%2,378,385
Aug 29, 202543.1043.1042.5442.7642.59-0.35%2,250,349
Aug 28, 202543.7143.7142.6242.9142.74-1.42%2,144,306
Aug 27, 202543.1743.8343.1743.5343.36-0.07%2,254,213
Aug 26, 202543.2343.7943.2343.5643.390.44%2,710,785
Aug 25, 202543.0443.6343.0443.3743.200.56%2,096,790
Aug 22, 202542.2443.1642.0643.1342.963.08%1,960,896
Aug 21, 202541.9242.0841.5841.8441.67-0.90%2,369,502
Aug 20, 202541.8042.3141.7442.2242.050.38%2,281,744
Aug 19, 202541.8442.4541.7842.0641.890.86%2,058,397
Aug 18, 202541.4742.1441.3741.7041.530.68%2,773,844
Aug 15, 202541.4641.6141.0441.4241.26-0.07%2,596,328
Aug 14, 202540.9441.4940.6941.4541.29-0.29%2,440,912
Aug 13, 202540.1441.6740.0741.5741.413.56%2,922,132
Aug 12, 202538.8840.1838.6640.1439.984.29%3,194,868
Aug 11, 202538.5438.8438.3138.4938.34-0.13%1,921,600
Aug 8, 202538.2538.6738.1338.5438.390.89%1,972,019
Aug 7, 202538.1838.4637.8438.2038.050.39%1,767,556
Aug 6, 202538.0638.3037.8438.0537.900.45%1,776,085
Aug 5, 202538.5038.5037.5937.8837.73-1.04%2,596,967
Aug 4, 202537.5838.3137.3638.2838.132.03%2,527,804
Aug 1, 202536.3537.5736.1637.5237.371.96%2,840,488
Jul 31, 202536.0537.0535.0436.8036.656.57%5,151,378
Jul 30, 202535.2335.2934.2734.5334.39-1.74%2,465,633
Jul 29, 202535.9735.9735.0635.1435.00-1.76%1,342,667
Jul 28, 202535.8036.1835.6135.7735.63-0.69%1,810,533
Jul 25, 202536.1536.1535.4236.0235.88-0.03%1,479,078