BorgWarner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	64.08	64.28	63.04	63.54	63.54	-0.70%	1,825,843
Aug 31, 2026	64.56	65.13	64.14	64.16	63.99	0.11%	1,431,669
Aug 28, 2026	65.31	65.65	63.70	64.09	63.92	-1.10%	1,352,084
Aug 27, 2026	64.75	65.20	64.00	64.80	64.63	0.17%	1,694,380
Aug 26, 2026	65.16	65.73	64.64	64.69	64.52	-0.63%	1,561,264
Aug 25, 2026	64.93	65.61	64.61	65.10	64.93	1.15%	1,830,357
Aug 24, 2026	67.40	68.76	64.05	64.36	64.19	-5.05%	2,151,162
Aug 21, 2026	66.76	68.35	66.35	67.78	67.60	4.60%	2,022,887
Aug 20, 2026	65.51	66.29	64.55	64.80	64.63	-2.16%	2,076,100
Aug 19, 2026	68.01	68.75	65.99	66.23	66.05	-2.53%	2,566,887
Aug 18, 2026	69.14	69.17	67.91	67.95	67.77	-2.79%	1,638,969
Aug 17, 2026	68.63	70.64	68.20	69.90	69.71	1.81%	2,641,851
Aug 14, 2026	67.70	68.96	67.50	68.66	68.48	1.16%	1,562,601
Aug 13, 2026	68.88	69.32	67.47	67.87	67.69	-1.42%	1,711,469
Aug 12, 2026	70.98	70.98	68.79	68.85	68.67	-1.19%	1,685,872
Aug 11, 2026	69.71	70.71	68.94	69.68	69.50	0.58%	2,052,901
Aug 10, 2026	68.94	70.10	68.08	69.28	69.10	1.26%	3,361,966
Aug 7, 2026	66.54	69.12	66.54	68.42	68.24	3.98%	2,152,562
Aug 6, 2026	66.42	67.91	65.70	65.80	65.63	-1.47%	3,079,571
Aug 5, 2026	64.62	68.59	64.18	66.78	66.60	5.93%	3,537,788
Aug 4, 2026	61.58	63.38	60.51	63.04	62.87	-0.43%	3,544,156
Aug 3, 2026	63.22	64.56	62.43	63.31	63.14	-0.67%	1,869,003
Jul 31, 2026	64.50	65.00	62.85	63.74	63.57	-1.04%	1,931,063
Jul 30, 2026	63.51	64.49	62.73	64.41	64.24	3.55%	2,518,056
Jul 29, 2026	63.36	63.66	61.48	62.20	62.04	-1.60%	1,719,046
Jul 28, 2026	63.37	63.69	61.64	63.21	63.04	-0.74%	2,147,164
Jul 27, 2026	64.18	64.96	62.62	63.68	63.51	-1.10%	1,928,758
Jul 24, 2026	64.73	65.18	64.01	64.39	64.22	0.09%	1,413,527
Jul 23, 2026	63.14	64.54	62.78	64.33	64.16	0.12%	2,926,085
Jul 22, 2026	63.35	65.32	63.34	64.25	64.08	0.97%	1,575,249
Jul 21, 2026	62.82	63.79	61.96	63.63	63.46	3.26%	2,130,256
Jul 20, 2026	62.85	63.14	61.52	61.62	61.46	-1.31%	1,762,846
Jul 17, 2026	61.65	63.13	60.07	62.44	62.27	-0.53%	2,972,255
Jul 16, 2026	63.72	64.75	62.18	62.77	62.60	-1.94%	4,147,354
Jul 15, 2026	64.44	64.81	63.36	64.01	63.84	-0.05%	1,972,911
Jul 14, 2026	64.94	65.18	63.04	64.04	63.87	0.63%	1,550,412
Jul 13, 2026	64.80	65.34	63.50	63.64	63.47	-2.08%	1,283,267
Jul 10, 2026	64.75	65.65	64.22	64.99	64.82	0.40%	1,486,234
Jul 9, 2026	65.53	66.32	64.60	64.73	64.56	0.81%	2,258,295
Jul 8, 2026	63.38	64.33	62.40	64.21	64.04	0.22%	1,918,030
Jul 7, 2026	64.66	65.07	63.83	64.07	63.90	-2.79%	3,049,358
Jul 6, 2026	64.08	65.94	64.05	65.91	65.74	3.76%	2,339,127
Jul 2, 2026	65.31	65.67	62.67	63.52	63.35	-1.31%	3,658,933
Jul 1, 2026	65.28	66.20	64.33	64.36	64.19	-3.07%	2,523,527
Jun 30, 2026	65.99	66.79	65.49	66.40	66.22	0.77%	2,296,708
Jun 29, 2026	67.05	68.00	65.57	65.89	65.72	-3.26%	2,800,813
Jun 26, 2026	68.17	69.31	67.06	68.11	67.93	-1.96%	3,714,758
Jun 25, 2026	69.28	69.85	67.70	69.47	69.29	1.88%	2,683,040
Jun 24, 2026	70.46	71.09	67.23	68.19	68.01	-3.30%	2,880,275
Jun 23, 2026	70.10	71.75	68.92	70.52	70.33	-2.52%	2,536,123