BorgWarner Inc. BWA
NYSE · United States · Producer Manufacturing
$60.43+0.35 (+0.59%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $60.20 | +0.15% | $60.95 | $60.28 | $59.92 | 76.80K |
| 2026-09-30 | $60.11 | -1.36% | $60.95 | $61.70 | $59.76 | 3.01M |
| 2026-09-29 | $60.94 | -0.21% | $61.06 | $61.32 | $60.36 | 2.11M |
| 2026-09-28 | $61.07 | -0.41% | $61.01 | $62.12 | $60.42 | 3.56M |
| 2026-09-25 | $61.32 | +4.86% | $59.38 | $61.39 | $58.55 | 2.77M |
| 2026-09-24 | $58.48 | -3.42% | $60.24 | $60.60 | $58.10 | 3.20M |
| 2026-09-23 | $60.55 | -0.92% | $60.72 | $61.28 | $59.41 | 2.65M |
| 2026-09-22 | $61.11 | -3.49% | $63.55 | $63.89 | $60.80 | 3.95M |
| 2026-09-21 | $63.32 | 0.00% | $63.72 | $63.96 | $63.03 | 2.56M |
| 2026-09-18 | $63.32 | -0.69% | $63.59 | $63.99 | $62.49 | 5.98M |
| 2026-09-17 | $63.76 | +2.39% | $63.21 | $64.50 | $63.21 | 1.94M |
| 2026-09-16 | $62.27 | -0.35% | $63.13 | $63.41 | $61.44 | 1.59M |
| 2026-09-15 | $62.49 | -2.28% | $64.24 | $64.43 | $62.19 | 1.56M |
| 2026-09-14 | $63.95 | -4.05% | $65.40 | $65.40 | $63.51 | 2.52M |
| 2026-09-11 | $66.65 | +1.46% | $66.63 | $67.10 | $66.01 | 1.49M |
| 2026-09-10 | $65.69 | +0.66% | $64.91 | $65.97 | $64.20 | 1.58M |
| 2026-09-09 | $65.26 | -1.51% | $66.27 | $66.98 | $65.13 | 1.64M |
| 2026-09-08 | $66.26 | -1.90% | $67.28 | $67.62 | $66.12 | 1.44M |
| 2026-09-04 | $67.54 | +2.75% | $65.65 | $67.73 | $65.65 | 1.44M |
| 2026-09-03 | $65.73 | +0.84% | $65.70 | $66.28 | $65.13 | 1.20M |
| 2026-09-02 | $65.18 | +2.58% | $63.86 | $65.20 | $63.76 | 1.89M |
| 2026-09-01 | $63.54 | -0.97% | $64.08 | $64.28 | $63.04 | 1.89M |
| 2026-08-31 | $64.16 | +0.11% | $64.56 | $65.13 | $64.14 | 1.43M |
| 2026-08-28 | $64.09 | -1.10% | $65.31 | $65.65 | $63.70 | 1.35M |
| 2026-08-27 | $64.80 | +0.17% | $64.75 | $65.20 | $64.00 | 1.69M |
| 2026-08-26 | $64.69 | -0.63% | $65.16 | $65.73 | $64.64 | 1.56M |
| 2026-08-25 | $65.10 | +1.15% | $64.93 | $65.61 | $64.61 | 1.83M |
| 2026-08-24 | $64.36 | -5.05% | $67.40 | $68.76 | $64.05 | 2.15M |
| 2026-08-21 | $67.78 | +4.60% | $66.76 | $68.35 | $66.35 | 2.02M |
| 2026-08-20 | $64.80 | -2.16% | $65.51 | $66.29 | $64.55 | 2.08M |
| 2026-08-19 | $66.23 | -2.53% | $68.01 | $68.75 | $65.99 | 2.57M |
| 2026-08-18 | $67.95 | -2.79% | $69.14 | $69.17 | $67.91 | 1.64M |
| 2026-08-17 | $69.90 | +1.81% | $68.63 | $70.64 | $68.20 | 2.64M |
| 2026-08-14 | $68.66 | +1.16% | $67.70 | $68.96 | $67.50 | 1.56M |
| 2026-08-13 | $67.87 | -1.42% | $68.88 | $69.32 | $67.47 | 1.71M |
| 2026-08-12 | $68.85 | -1.19% | $70.98 | $70.98 | $68.79 | 1.69M |
| 2026-08-11 | $69.68 | +0.58% | $69.71 | $70.71 | $68.94 | 2.05M |
| 2026-08-10 | $69.28 | +1.26% | $68.94 | $70.10 | $68.08 | 3.36M |
| 2026-08-07 | $68.42 | +3.98% | $66.54 | $69.12 | $66.54 | 2.15M |
| 2026-08-06 | $65.80 | -1.47% | $66.42 | $67.91 | $65.70 | 3.08M |
| 2026-08-05 | $66.78 | +5.93% | $64.62 | $68.58 | $64.18 | 3.54M |
| 2026-08-04 | $63.04 | -0.43% | $61.58 | $63.38 | $60.51 | 3.54M |
| 2026-08-03 | $63.31 | -0.67% | $63.22 | $64.56 | $62.43 | 1.87M |
| 2026-07-31 | $63.74 | -1.04% | $64.50 | $65.00 | $62.85 | 1.93M |
| 2026-07-30 | $64.41 | +3.55% | $63.51 | $64.49 | $62.73 | 2.52M |
| 2026-07-29 | $62.20 | -1.60% | $63.36 | $63.66 | $61.48 | 1.72M |
| 2026-07-28 | $63.21 | -0.74% | $63.37 | $63.69 | $61.64 | 2.15M |
| 2026-07-27 | $63.68 | -1.10% | $64.18 | $64.96 | $62.62 | 1.93M |
| 2026-07-24 | $64.39 | +0.09% | $64.73 | $65.18 | $64.01 | 1.41M |
| 2026-07-23 | $64.33 | +0.12% | $63.14 | $64.54 | $62.78 | 2.93M |
| 2026-07-22 | $64.25 | +0.97% | $63.35 | $65.32 | $63.34 | 1.58M |
| 2026-07-21 | $63.63 | +3.26% | $62.82 | $63.79 | $61.96 | 2.13M |
| 2026-07-20 | $61.62 | -1.31% | $62.85 | $63.14 | $61.52 | 1.76M |
| 2026-07-17 | $62.44 | -0.53% | $61.65 | $63.13 | $60.07 | 2.97M |
| 2026-07-16 | $62.77 | -1.94% | $63.72 | $64.75 | $62.18 | 4.15M |
| 2026-07-15 | $64.01 | -0.05% | $64.44 | $64.81 | $63.36 | 1.97M |
| 2026-07-14 | $64.04 | +0.63% | $64.94 | $65.18 | $63.04 | 1.55M |
| 2026-07-13 | $63.64 | -2.08% | $64.80 | $65.34 | $63.50 | 1.28M |
| 2026-07-10 | $64.99 | +0.40% | $64.75 | $65.65 | $64.22 | 1.49M |
| 2026-07-09 | $64.73 | +0.81% | $65.53 | $66.32 | $64.60 | 2.26M |
| 2026-07-08 | $64.21 | +0.22% | $63.38 | $64.33 | $62.40 | 1.92M |
| 2026-07-07 | $64.07 | -2.79% | $64.66 | $65.07 | $63.83 | 3.05M |
| 2026-07-06 | $65.91 | +3.76% | $64.08 | $65.94 | $64.05 | 2.34M |
| 2026-07-02 | $63.52 | -1.31% | $65.31 | $65.67 | $62.67 | 3.66M |
| 2026-07-01 | $64.36 | -3.07% | $65.28 | $66.20 | $64.33 | 2.52M |
| 2026-06-30 | $66.40 | +0.77% | $65.99 | $66.79 | $65.49 | 2.30M |
| 2026-06-29 | $65.89 | -3.26% | $67.05 | $68.00 | $65.57 | 2.80M |
| 2026-06-26 | $68.11 | -1.96% | $68.17 | $69.31 | $67.06 | 3.71M |
| 2026-06-25 | $69.47 | +1.88% | $69.28 | $69.85 | $67.70 | 2.68M |
| 2026-06-24 | $68.19 | -3.30% | $70.46 | $71.09 | $67.23 | 2.88M |
| 2026-06-23 | $70.52 | -2.52% | $70.10 | $71.75 | $68.91 | 2.54M |
| 2026-06-22 | $72.34 | +0.70% | $72.09 | $73.86 | $72.01 | 4.21M |
| 2026-06-18 | $71.84 | +1.84% | $71.95 | $72.43 | $70.35 | 3.45M |
| 2026-06-17 | $70.54 | -2.84% | $72.48 | $73.00 | $70.47 | 3.13M |
| 2026-06-16 | $72.60 | -1.25% | $73.59 | $74.01 | $72.06 | 2.44M |
| 2026-06-15 | $73.52 | -1.33% | $75.92 | $76.50 | $73.48 | 2.96M |
| 2026-06-12 | $74.51 | -0.45% | $75.14 | $75.68 | $74.03 | 1.92M |
| 2026-06-11 | $74.85 | +4.99% | $72.38 | $75.02 | $71.80 | 3.33M |
| 2026-06-10 | $71.29 | -2.70% | $73.96 | $75.25 | $71.24 | 3.55M |
| 2026-06-09 | $73.27 | -3.41% | $75.90 | $76.06 | $71.00 | 3.77M |
| 2026-06-08 | $75.86 | +4.45% | $74.15 | $76.36 | $73.74 | 3.56M |
| 2026-06-05 | $72.63 | -5.71% | $75.78 | $75.80 | $71.66 | 3.78M |
| 2026-06-04 | $77.03 | +0.63% | $75.36 | $77.07 | $74.80 | 3.88M |
| 2026-06-03 | $76.55 | +3.33% | $75.34 | $78.82 | $74.54 | 4.84M |
| 2026-06-02 | $74.08 | +4.25% | $71.77 | $75.79 | $71.04 | 4.49M |
| 2026-06-01 | $71.06 | -1.06% | $70.75 | $71.36 | $69.61 | 2.74M |
| 2026-05-29 | $71.82 | +0.72% | $70.95 | $73.88 | $69.89 | 5.06M |
| 2026-05-28 | $71.31 | +0.68% | $70.14 | $72.76 | $69.64 | 3.71M |
| 2026-05-27 | $70.83 | +3.77% | $68.99 | $71.57 | $68.98 | 6.75M |
| 2026-05-26 | $68.26 | +3.71% | $66.85 | $68.40 | $66.35 | 3.07M |