BorgWarner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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