BorgWarner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	48.31	49.23	47.81	48.81	48.81	2.69%	2,950,296
Nov 5, 2026	50.00	50.59	47.40	47.53	47.53	-5.69%	4,325,951
Nov 4, 2026	52.62	52.75	50.04	50.40	50.40	-2.53%	4,017,829
Nov 3, 2026	52.14	52.92	51.59	51.71	51.71	-0.08%	2,610,287
Nov 2, 2026	52.14	52.29	51.05	51.75	51.75	0.23%	2,563,189
Oct 30, 2026	52.42	52.94	50.80	51.63	51.63	-3.13%	4,399,955
Oct 29, 2026	53.44	55.31	51.37	53.30	53.30	-4.70%	5,972,647
Oct 28, 2026	55.87	56.20	54.48	55.93	55.93	0.36%	4,026,820
Oct 27, 2026	55.66	55.79	54.85	55.73	55.73	1.11%	2,004,412
Oct 26, 2026	55.50	55.98	54.93	55.12	55.12	0.29%	2,192,882
Oct 23, 2026	54.61	54.99	53.11	54.96	54.96	-0.90%	2,984,138
Oct 22, 2026	56.51	56.85	54.92	55.46	55.46	-3.46%	4,446,186
Oct 21, 2026	58.81	58.92	57.20	57.45	57.45	-1.91%	4,055,545
Oct 20, 2026	57.24	58.60	56.76	58.57	58.57	0.58%	2,856,501
Oct 19, 2026	58.51	58.82	58.03	58.23	58.23	0.17%	2,077,870
Oct 16, 2026	58.92	59.97	57.72	58.13	58.13	-0.92%	2,003,572
Oct 15, 2026	58.76	58.96	57.16	58.67	58.67	0.29%	3,222,225
Oct 14, 2026	59.96	60.36	57.94	58.50	58.50	-3.42%	3,115,592
Oct 13, 2026	60.04	60.79	59.78	60.57	60.57	0.90%	2,267,715
Oct 12, 2026	61.21	61.43	59.98	60.03	60.03	-2.07%	2,062,667
Oct 9, 2026	62.01	62.25	61.17	61.30	61.30	-0.68%	2,255,110
Oct 8, 2026	61.54	62.21	61.00	61.72	61.72	-1.03%	3,097,379
Oct 7, 2026	62.32	62.68	61.13	62.36	62.36	-1.58%	2,210,927
Oct 6, 2026	63.30	63.69	62.39	63.36	63.36	5.14%	3,560,155
Oct 5, 2026	60.40	61.07	59.85	60.26	60.26	-0.43%	2,058,139
Oct 2, 2026	60.84	61.27	60.19	60.52	60.52	0.23%	2,148,238
Oct 1, 2026	59.93	60.62	59.15	60.38	60.38	0.45%	1,871,521
Sep 30, 2026	60.95	61.70	59.76	60.11	60.11	-1.36%	2,994,314
Sep 29, 2026	61.06	61.32	60.36	60.94	60.94	-0.21%	2,093,354
Sep 28, 2026	61.01	62.12	60.42	61.07	61.07	-0.41%	3,254,580
Sep 25, 2026	59.38	61.39	58.55	61.32	61.32	4.86%	2,728,518
Sep 24, 2026	60.24	60.60	58.10	58.48	58.48	-3.42%	3,019,128
Sep 23, 2026	60.72	61.28	59.41	60.55	60.55	-0.92%	2,581,365
Sep 22, 2026	63.55	63.89	60.80	61.11	61.11	-3.49%	3,952,043
Sep 21, 2026	63.72	63.96	63.03	63.32	63.32	-	2,541,803
Sep 18, 2026	63.59	63.99	62.49	63.32	63.32	-0.69%	5,887,658
Sep 17, 2026	63.21	64.50	63.21	63.76	63.76	2.39%	1,888,038
Sep 16, 2026	63.13	63.41	61.44	62.27	62.27	-0.35%	1,590,600
Sep 15, 2026	64.24	64.43	62.19	62.49	62.49	-2.28%	1,532,868
Sep 14, 2026	65.40	65.40	63.51	63.95	63.95	-4.05%	2,519,982
Sep 11, 2026	66.63	67.10	66.01	66.65	66.65	1.46%	1,471,316
Sep 10, 2026	64.91	65.97	64.20	65.69	65.69	0.66%	1,571,273
Sep 9, 2026	66.27	66.98	65.13	65.26	65.26	-1.51%	1,637,092
Sep 8, 2026	67.28	67.62	66.12	66.26	66.26	-1.90%	1,436,024
Sep 4, 2026	65.65	67.73	65.65	67.54	67.54	2.75%	1,422,669
Sep 3, 2026	65.70	66.28	65.13	65.73	65.73	0.84%	1,188,754
Sep 2, 2026	63.86	65.20	63.76	65.18	65.18	2.58%	1,863,132
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