BorgWarner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	61.28	63.18	60.98	62.95	62.95	2.98%	3,192,716
May 19, 2026	61.07	61.33	59.67	61.13	61.13	-1.12%	2,769,238
May 18, 2026	63.61	63.68	61.72	61.82	61.82	-2.20%	3,183,472
May 15, 2026	66.17	66.45	62.91	63.21	63.21	-6.24%	3,499,119
May 14, 2026	67.10	70.31	67.10	67.42	67.42	0.82%	4,100,440
May 13, 2026	63.96	69.40	63.96	66.87	66.87	4.91%	6,900,280
May 12, 2026	63.04	64.25	62.45	63.74	63.74	0.93%	4,568,708
May 11, 2026	61.60	63.69	61.35	63.15	63.15	2.98%	4,806,983
May 8, 2026	59.01	61.37	58.38	61.32	61.32	5.40%	3,138,442
May 7, 2026	59.75	60.38	58.08	58.18	58.18	-2.07%	3,734,894
May 6, 2026	58.80	60.22	56.90	59.41	59.41	3.75%	4,678,360
May 5, 2026	56.69	57.96	55.85	57.26	57.26	1.78%	3,726,826
May 4, 2026	56.38	56.69	55.57	56.26	56.26	-0.90%	2,669,389
May 1, 2026	56.20	57.25	55.62	56.77	56.77	-0.35%	2,378,104
Apr 30, 2026	54.57	57.68	54.51	56.97	56.97	5.09%	2,804,427
Apr 29, 2026	54.32	54.75	53.81	54.21	54.21	-0.18%	1,301,667
Apr 28, 2026	55.27	55.81	53.95	54.31	54.31	-1.95%	1,395,503
Apr 27, 2026	56.33	56.79	55.01	55.39	55.39	-1.60%	1,379,238
Apr 24, 2026	56.13	56.95	55.79	56.29	56.29	0.27%	1,739,261
Apr 23, 2026	55.60	56.72	55.23	56.14	56.14	0.59%	1,553,618
Apr 22, 2026	55.50	56.49	55.40	55.81	55.81	1.95%	1,960,466
Apr 21, 2026	55.58	56.29	54.58	54.74	54.74	-1.78%	1,556,468
Apr 20, 2026	55.55	55.96	55.09	55.73	55.73	0.13%	1,459,123
Apr 17, 2026	55.05	56.71	54.90	55.66	55.66	4.43%	2,079,989
Apr 16, 2026	52.50	53.47	52.40	53.30	53.30	1.54%	1,716,358
Apr 15, 2026	53.25	53.53	51.92	52.49	52.49	-2.24%	2,036,029
Apr 14, 2026	53.50	54.21	53.08	53.69	53.69	0.24%	1,373,317
Apr 13, 2026	53.66	53.74	52.96	53.56	53.56	-1.69%	1,731,461
Apr 10, 2026	55.30	55.35	54.29	54.48	54.48	-0.89%	1,241,971
Apr 9, 2026	54.63	55.24	54.12	54.97	54.97	0.02%	1,410,691
Apr 8, 2026	55.05	55.81	54.50	54.96	54.96	4.91%	1,945,931
Apr 7, 2026	52.71	53.38	51.88	52.39	52.39	-1.26%	2,520,828
Apr 6, 2026	52.66	53.10	52.35	53.06	53.06	0.44%	1,053,047
Apr 2, 2026	53.40	54.15	52.34	52.83	52.83	-3.19%	1,534,714
Apr 1, 2026	54.66	55.16	54.23	54.57	54.57	0.57%	1,624,215
Mar 31, 2026	53.39	54.58	53.08	54.26	54.26	3.25%	1,983,116
Mar 30, 2026	54.93	55.10	52.03	52.55	52.55	-3.12%	2,023,998
Mar 27, 2026	54.39	55.11	54.00	54.24	54.24	-0.95%	1,586,867
Mar 26, 2026	55.44	56.16	54.53	54.76	54.76	-2.42%	2,013,282
Mar 25, 2026	56.16	56.65	55.71	56.12	56.12	2.02%	2,790,371
Mar 24, 2026	53.60	55.44	53.41	55.01	55.01	1.66%	2,498,852
Mar 23, 2026	53.44	54.46	53.35	54.11	54.11	3.60%	3,109,683
Mar 20, 2026	51.89	52.71	51.60	52.23	52.23	-0.38%	5,879,223
Mar 19, 2026	51.49	52.96	51.06	52.43	52.43	0.73%	2,960,116
Mar 18, 2026	52.01	52.68	51.37	52.05	52.05	-0.50%	2,651,447
Mar 17, 2026	52.44	52.69	51.83	52.31	52.31	0.97%	2,378,614
Mar 16, 2026	51.30	52.31	51.19	51.81	51.81	2.47%	2,075,463
Mar 13, 2026	52.68	52.68	50.49	50.56	50.56	-3.68%	2,256,718
Mar 12, 2026	52.50	53.07	51.76	52.49	52.49	-0.91%	2,852,457
Mar 11, 2026	52.46	53.44	52.35	52.97	52.97	0.27%	2,891,829