BorgWarner Inc. BWA
50.89 USD -0.10 (-0.20%)
Regular-session close
50.76 -0.13 -0.26%
After hours · Nov 13, 4:09 PM ET
50.08 Day range 51.33
40.96 52-week range 77.03
- YTD
- +12.94%
- 1 year
- +12.09%
BWA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.19 | 51.33 | 50.10 | 50.89 | -0.10 | -0.20% | 1,496,113 |
| Nov 12, 2026 | 51.51 | 51.52 | 50.60 | 50.99 | -0.27 | -0.53% | 1,493,600 |
| Nov 11, 2026 | 50.62 | 51.65 | 50.62 | 51.26 | +0.81 | +1.61% | 1,754,000 |
| Nov 10, 2026 | 51.09 | 51.67 | 50.28 | 50.45 | -0.99 | -1.92% | 2,256,200 |
| Nov 9, 2026 | 49.59 | 51.90 | 49.59 | 51.44 | +2.63 | +5.39% | 2,859,600 |
| Nov 6, 2026 | 48.31 | 49.23 | 47.81 | 48.81 | +1.28 | +2.69% | 2,948,900 |
| Nov 5, 2026 | 50.00 | 50.59 | 47.40 | 47.53 | -2.87 | -5.69% | 4,324,500 |
| Nov 4, 2026 | 52.62 | 52.75 | 50.04 | 50.40 | -1.31 | -2.53% | 4,017,800 |
| Nov 3, 2026 | 52.14 | 52.92 | 51.59 | 51.71 | -0.04 | -0.08% | 2,609,800 |
| Nov 2, 2026 | 52.14 | 52.29 | 51.05 | 51.75 | +0.12 | +0.23% | 2,563,200 |
| Oct 30, 2026 | 52.42 | 52.94 | 50.80 | 51.63 | -1.67 | -3.13% | 4,400,000 |
| Oct 29, 2026 | 53.44 | 55.31 | 51.37 | 53.30 | -2.63 | -4.70% | 5,972,500 |
| Oct 28, 2026 | 55.87 | 56.20 | 54.48 | 55.93 | +0.20 | +0.36% | 4,026,800 |
| Oct 27, 2026 | 55.66 | 55.79 | 54.85 | 55.73 | +0.61 | +1.11% | 2,004,400 |
| Oct 26, 2026 | 55.50 | 55.98 | 54.93 | 55.12 | +0.16 | +0.29% | 2,192,700 |
| Oct 23, 2026 | 54.61 | 54.99 | 53.11 | 54.96 | -0.50 | -0.90% | 2,983,600 |
| Oct 22, 2026 | 56.51 | 56.85 | 54.92 | 55.46 | -1.99 | -3.46% | 4,446,200 |
| Oct 21, 2026 | 58.81 | 58.92 | 57.20 | 57.45 | -1.12 | -1.91% | 4,055,500 |
| Oct 20, 2026 | 57.24 | 58.60 | 56.76 | 58.57 | +0.34 | +0.58% | 2,856,500 |
| Oct 19, 2026 | 58.51 | 58.82 | 58.03 | 58.23 | +0.10 | +0.17% | 2,077,900 |
| Oct 16, 2026 | 58.92 | 59.97 | 57.72 | 58.13 | -0.54 | -0.92% | 2,003,600 |
| Oct 15, 2026 | 58.76 | 58.96 | 57.16 | 58.67 | +0.17 | +0.29% | 3,223,100 |
| Oct 14, 2026 | 59.96 | 60.36 | 57.94 | 58.50 | -2.07 | -3.42% | 3,128,800 |
| Oct 13, 2026 | 60.04 | 60.79 | 59.78 | 60.57 | +0.54 | +0.90% | 2,308,100 |
| Oct 12, 2026 | 61.21 | 61.43 | 59.98 | 60.03 | -1.27 | -2.07% | 2,063,300 |
| Oct 9, 2026 | 62.01 | 62.25 | 61.17 | 61.30 | -0.42 | -0.68% | 2,260,600 |
| Oct 8, 2026 | 61.54 | 62.21 | 61.00 | 61.72 | -0.64 | -1.03% | 3,114,900 |
| Oct 7, 2026 | 62.32 | 62.68 | 61.13 | 62.36 | -1.00 | -1.58% | 2,219,900 |
| Oct 6, 2026 | 63.30 | 63.69 | 62.39 | 63.36 | +3.10 | +5.14% | 3,577,000 |
| Oct 5, 2026 | 60.40 | 61.07 | 59.85 | 60.26 | -0.26 | -0.43% | 2,101,600 |
| Oct 2, 2026 | 60.84 | 61.27 | 60.19 | 60.52 | +0.14 | +0.23% | 2,228,700 |
| Oct 1, 2026 | 59.93 | 60.62 | 59.15 | 60.38 | +0.27 | +0.45% | 1,878,500 |
| Sep 30, 2026 | 60.95 | 61.70 | 59.76 | 60.11 | -0.83 | -1.36% | 3,010,500 |
| Sep 29, 2026 | 61.06 | 61.32 | 60.36 | 60.94 | -0.13 | -0.21% | 2,109,200 |
| Sep 28, 2026 | 61.01 | 62.12 | 60.42 | 61.07 | -0.25 | -0.41% | 3,563,700 |
| Sep 25, 2026 | 59.38 | 61.39 | 58.55 | 61.32 | +2.84 | +4.86% | 2,769,700 |
| Sep 24, 2026 | 60.24 | 60.60 | 58.10 | 58.48 | -2.07 | -3.42% | 3,199,900 |
| Sep 23, 2026 | 60.72 | 61.28 | 59.41 | 60.55 | -0.56 | -0.92% | 2,649,000 |
| Sep 22, 2026 | 63.55 | 63.89 | 60.80 | 61.11 | -2.21 | -3.49% | 3,952,200 |
| Sep 21, 2026 | 63.72 | 63.96 | 63.03 | 63.32 | 0.00 | 0.00% | 2,555,300 |
| Sep 18, 2026 | 63.59 | 63.99 | 62.49 | 63.32 | -0.44 | -0.69% | 5,976,600 |
| Sep 17, 2026 | 63.21 | 64.50 | 63.21 | 63.76 | +1.49 | +2.39% | 1,943,900 |
| Sep 16, 2026 | 63.13 | 63.41 | 61.44 | 62.27 | -0.22 | -0.35% | 1,590,600 |
| Sep 15, 2026 | 64.24 | 64.43 | 62.19 | 62.49 | -1.46 | -2.28% | 1,561,900 |
| Sep 14, 2026 | 65.40 | 65.40 | 63.51 | 63.95 | -2.70 | -4.05% | 2,520,100 |
| Sep 11, 2026 | 66.63 | 67.10 | 66.01 | 66.65 | +0.96 | +1.46% | 1,489,800 |
| Sep 10, 2026 | 64.91 | 65.97 | 64.20 | 65.69 | +0.43 | +0.66% | 1,575,900 |
| Sep 9, 2026 | 66.27 | 66.98 | 65.13 | 65.26 | -1.00 | -1.51% | 1,637,200 |
| Sep 8, 2026 | 67.28 | 67.62 | 66.12 | 66.26 | -1.28 | -1.90% | 1,436,300 |
| Sep 4, 2026 | 65.65 | 67.73 | 65.65 | 67.54 | +1.81 | +2.75% | 1,444,200 |
| Sep 3, 2026 | 65.70 | 66.28 | 65.13 | 65.73 | +0.55 | +0.84% | 1,199,600 |
| Sep 2, 2026 | 63.86 | 65.20 | 63.76 | 65.18 | +1.64 | +2.58% | 1,888,100 |
| Sep 1, 2026 | 64.08 | 64.28 | 63.04 | 63.54 | -0.62 | -0.97% | 1,886,700 |
| Aug 31, 2026 | 64.56 | 65.13 | 64.14 | 64.16 | +0.07 | +0.11% | 1,431,900 |
| Aug 28, 2026 | 65.31 | 65.65 | 63.70 | 64.09 | -0.71 | -1.10% | 1,352,000 |
| Aug 27, 2026 | 64.75 | 65.20 | 64.00 | 64.80 | +0.11 | +0.17% | 1,694,400 |
| Aug 26, 2026 | 65.16 | 65.73 | 64.64 | 64.69 | -0.41 | -0.63% | 1,561,200 |
| Aug 25, 2026 | 64.93 | 65.61 | 64.61 | 65.10 | +0.74 | +1.15% | 1,830,400 |
| Aug 24, 2026 | 67.40 | 68.76 | 64.05 | 64.36 | -3.42 | -5.05% | 2,151,100 |
| Aug 21, 2026 | 66.76 | 68.35 | 66.35 | 67.78 | +2.98 | +4.60% | 2,022,800 |
| Aug 20, 2026 | 65.51 | 66.29 | 64.55 | 64.80 | -1.43 | -2.16% | 2,075,700 |
| Aug 19, 2026 | 68.01 | 68.75 | 65.99 | 66.23 | -1.72 | -2.53% | 2,566,900 |
| Aug 18, 2026 | 69.14 | 69.17 | 67.91 | 67.95 | -1.95 | -2.79% | 1,639,000 |
| Aug 17, 2026 | 68.63 | 70.64 | 68.20 | 69.90 | +1.24 | +1.81% | 2,641,900 |
| Aug 14, 2026 | 67.70 | 68.96 | 67.50 | 68.66 | +0.79 | +1.16% | 1,562,600 |
65 days, newest first. Daily bars as drawn on the BWA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.