BorgWarner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	70.98	70.98	68.96	69.00	-	-0.98%	246,044
Aug 11, 2026	69.71	70.71	68.94	69.68	69.68	0.58%	2,052,850
Aug 10, 2026	68.94	70.10	68.08	69.28	69.28	1.26%	3,338,017
Aug 7, 2026	66.54	69.12	66.54	68.42	68.42	3.98%	2,150,749
Aug 6, 2026	66.42	67.91	65.70	65.80	65.80	-1.47%	3,079,529
Aug 5, 2026	64.62	68.59	64.18	66.78	66.78	5.93%	3,487,316
Aug 4, 2026	61.58	63.38	60.51	63.04	63.04	-0.43%	3,534,531
Aug 3, 2026	63.22	64.56	62.43	63.31	63.31	-0.67%	1,863,878
Jul 31, 2026	64.50	65.00	62.85	63.74	63.74	-1.04%	1,931,053
Jul 30, 2026	63.51	64.49	62.73	64.41	64.41	3.55%	2,496,055
Jul 29, 2026	63.36	63.66	61.48	62.20	62.20	-1.60%	1,717,456
Jul 28, 2026	63.37	63.69	61.64	63.21	63.21	-0.74%	2,134,541
Jul 27, 2026	64.18	64.96	62.62	63.68	63.68	-1.10%	1,927,719
Jul 24, 2026	64.73	65.18	64.01	64.39	64.39	0.09%	1,413,070
Jul 23, 2026	63.14	64.54	62.78	64.33	64.33	0.12%	2,925,793
Jul 22, 2026	63.35	65.32	63.34	64.25	64.25	0.97%	1,574,449
Jul 21, 2026	62.82	63.79	61.96	63.63	63.63	3.26%	2,119,255
Jul 20, 2026	62.85	63.14	61.52	61.62	61.62	-1.31%	1,762,701
Jul 17, 2026	61.65	63.13	60.07	62.44	62.44	-0.53%	2,971,004
Jul 16, 2026	63.72	64.75	62.18	62.77	62.77	-1.94%	4,146,425
Jul 15, 2026	64.44	64.81	63.36	64.01	64.01	-0.05%	1,972,800
Jul 14, 2026	64.94	65.18	63.04	64.04	64.04	0.63%	1,548,563
Jul 13, 2026	64.80	65.34	63.50	63.64	63.64	-2.08%	1,282,589
Jul 10, 2026	64.75	65.65	64.22	64.99	64.99	0.40%	1,476,703
Jul 9, 2026	65.53	66.32	64.60	64.73	64.73	0.81%	2,257,985
Jul 8, 2026	63.38	64.33	62.40	64.21	64.21	0.22%	1,905,474
Jul 7, 2026	64.66	65.07	63.83	64.07	64.07	-2.79%	2,958,242
Jul 6, 2026	64.08	65.94	64.05	65.91	65.91	3.76%	2,311,346
Jul 2, 2026	65.31	65.67	62.67	63.52	63.52	-1.31%	3,642,996
Jul 1, 2026	65.28	66.20	64.33	64.36	64.36	-3.07%	2,516,323
Jun 30, 2026	65.99	66.79	65.49	66.40	66.40	0.77%	2,296,483
Jun 29, 2026	67.05	68.00	65.57	65.89	65.89	-3.26%	2,737,485
Jun 26, 2026	68.17	69.31	67.06	68.11	68.11	-1.96%	3,656,452
Jun 25, 2026	69.28	69.85	67.70	69.47	69.47	1.88%	2,650,551
Jun 24, 2026	70.46	71.09	67.23	68.19	68.19	-3.30%	2,837,187
Jun 23, 2026	70.10	71.75	68.92	70.52	70.52	-2.52%	2,502,932
Jun 22, 2026	72.09	73.86	72.01	72.34	72.34	0.70%	4,206,479
Jun 18, 2026	71.95	72.43	70.35	71.84	71.84	1.84%	3,432,360
Jun 17, 2026	72.48	73.00	70.47	70.54	70.54	-2.84%	3,127,111
Jun 16, 2026	73.59	74.01	72.06	72.60	72.60	-1.25%	2,433,255
Jun 15, 2026	75.92	76.50	73.48	73.52	73.52	-1.33%	2,927,775
Jun 12, 2026	75.14	75.68	74.03	74.51	74.51	-0.45%	1,898,271
Jun 11, 2026	72.38	75.02	71.80	74.85	74.85	4.99%	3,311,442
Jun 10, 2026	73.96	75.25	71.24	71.29	71.29	-2.70%	3,523,517
Jun 9, 2026	75.90	76.06	71.00	73.27	73.27	-3.41%	3,742,158
Jun 8, 2026	74.15	76.36	73.74	75.86	75.86	4.45%	3,556,049
Jun 5, 2026	75.78	75.80	71.66	72.63	72.63	-5.71%	3,756,403
Jun 4, 2026	75.36	77.07	74.80	77.03	77.03	0.63%	3,843,524
Jun 3, 2026	75.34	78.82	74.54	76.55	76.55	3.33%	4,815,942
Jun 2, 2026	71.77	75.79	71.04	74.08	74.08	4.25%	4,476,392