If you invested $1000 in BorgWarner Inc. (BWA) 10 years ago, it would be worth $2,261.58 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,647.7, while $1000 invested 1 year ago would be worth $1,362.14. This corresponds to total returns of 126.16%, 64.77%, 36.21%, respectively, with annualized returns of 8.5%, 10.5%, 36.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 60.84 | 60.52 | 60.52 | 61.27 | 60.19 | 2.15M |
| October 01, 2026 | 59.93 | 60.38 | 60.38 | 60.62 | 59.15 | 1.88M |
| September 30, 2026 | 60.95 | 60.11 | 60.11 | 61.7 | 59.76 | 3.01M |
| September 29, 2026 | 61.06 | 60.94 | 60.94 | 61.32 | 60.36 | 2.09M |
| September 28, 2026 | 61.01 | 61.07 | 61.07 | 62.12 | 60.42 | 3.25M |
| September 25, 2026 | 59.38 | 61.32 | 61.32 | 61.39 | 58.55 | 2.74M |
| September 24, 2026 | 60.24 | 58.48 | 58.48 | 60.6 | 58.1 | 3.03M |
| September 23, 2026 | 60.72 | 60.55 | 60.55 | 61.28 | 59.41 | 2.59M |
| September 22, 2026 | 63.55 | 61.11 | 61.11 | 63.89 | 60.8 | 3.95M |
| September 21, 2026 | 63.72 | 63.32 | 63.32 | 63.96 | 63.03 | 2.54M |
| September 18, 2026 | 63.59 | 63.32 | 63.32 | 63.99 | 62.49 | 5.98M |
| September 17, 2026 | 63.21 | 63.76 | 63.76 | 64.5 | 63.21 | 1.93M |
| September 16, 2026 | 63.13 | 62.27 | 62.27 | 63.41 | 61.44 | 1.59M |
| September 15, 2026 | 64.24 | 62.49 | 62.49 | 64.43 | 62.19 | 1.53M |
| September 11, 2026 | 66.63 | 66.65 | 66.65 | 67.1 | 66.01 | 1.48M |
| September 10, 2026 | 64.91 | 65.69 | 65.69 | 65.97 | 64.19 | 1.57M |
| September 09, 2026 | 66.27 | 65.26 | 65.26 | 66.98 | 65.13 | 1.64M |
| September 08, 2026 | 67.28 | 66.26 | 66.26 | 67.61 | 66.12 | 1.44M |
| September 04, 2026 | 65.65 | 67.54 | 67.54 | 67.73 | 65.65 | 1.42M |
| September 03, 2026 | 65.7 | 65.73 | 65.73 | 66.28 | 65.13 | 1.19M |
| September 02, 2026 | 63.86 | 65.18 | 65.18 | 65.2 | 63.76 | 1.86M |
| September 01, 2026 | 64.08 | 63.54 | 63.54 | 64.28 | 63.04 | 1.83M |
| August 31, 2026 | 64.56 | 64.16 | 64.16 | 65.13 | 64.14 | 1.43M |
| August 28, 2026 | 65.31 | 64.09 | 64.09 | 65.65 | 63.7 | 1.35M |
| August 27, 2026 | 64.75 | 64.8 | 64.8 | 65.2 | 64 | 1.69M |
| August 26, 2026 | 65.16 | 64.69 | 64.69 | 65.72 | 64.64 | 1.52M |
| August 25, 2026 | 64.93 | 65.1 | 65.1 | 65.61 | 64.61 | 1.81M |
| August 24, 2026 | 67.4 | 64.36 | 64.36 | 68.76 | 64.05 | 2.12M |
| August 21, 2026 | 66.76 | 67.78 | 67.78 | 68.35 | 66.35 | 2.01M |
| August 20, 2026 | 65.51 | 64.8 | 64.8 | 66.29 | 64.55 | 1.99M |
| August 19, 2026 | 68.01 | 66.23 | 66.23 | 68.75 | 65.99 | 2.46M |
| August 18, 2026 | 69.14 | 67.95 | 67.95 | 69.17 | 67.92 | 1.61M |
| August 17, 2026 | 68.63 | 69.9 | 69.9 | 70.64 | 68.2 | 2.6M |
| August 14, 2026 | 67.7 | 68.66 | 68.66 | 68.96 | 67.5 | 1.31M |
| August 13, 2026 | 68.88 | 67.87 | 67.87 | 69.32 | 67.47 | 1.71M |
| August 12, 2026 | 70.98 | 68.85 | 68.85 | 70.98 | 68.79 | 1.69M |
| August 11, 2026 | 69.71 | 69.68 | 69.68 | 70.71 | 68.94 | 2.05M |
| August 10, 2026 | 68.94 | 69.28 | 69.28 | 70.1 | 68.08 | 3.34M |
| August 07, 2026 | 66.54 | 68.42 | 68.42 | 69.12 | 66.54 | 2.15M |
| August 06, 2026 | 66.42 | 65.8 | 65.8 | 67.91 | 65.7 | 3.08M |
| August 05, 2026 | 64.62 | 66.78 | 66.78 | 68.58 | 64.18 | 3.49M |
| August 04, 2026 | 61.58 | 63.04 | 63.04 | 63.38 | 60.51 | 3.54M |
| August 03, 2026 | 63.22 | 63.31 | 63.31 | 64.56 | 62.43 | 1.86M |
| July 31, 2026 | 64.5 | 63.74 | 63.74 | 65 | 62.85 | 1.93M |
| July 30, 2026 | 63.51 | 64.41 | 64.41 | 64.49 | 62.73 | 2.5M |
| July 29, 2026 | 63.36 | 62.2 | 62.2 | 63.66 | 61.48 | 1.72M |
| July 28, 2026 | 63.37 | 63.21 | 63.21 | 63.69 | 61.64 | 2.13M |
| July 27, 2026 | 64.18 | 63.68 | 63.68 | 64.96 | 62.62 | 1.93M |
| July 23, 2026 | 63.14 | 64.33 | 64.33 | 64.54 | 62.78 | 2.93M |
| July 22, 2026 | 63.35 | 64.25 | 64.25 | 65.32 | 63.34 | 1.58M |
| July 21, 2026 | 62.82 | 63.63 | 63.63 | 63.79 | 61.96 | 2.13M |
| July 20, 2026 | 62.85 | 61.62 | 61.62 | 63.14 | 61.52 | 1.76M |
| July 17, 2026 | 61.65 | 62.44 | 62.44 | 63.13 | 60.07 | 2.97M |
| July 16, 2026 | 63.72 | 62.77 | 62.77 | 64.75 | 62.18 | 4.15M |
| July 15, 2026 | 64.44 | 64.01 | 64.01 | 64.81 | 63.36 | 1.97M |
| July 14, 2026 | 64.94 | 64.04 | 64.04 | 65.18 | 63.04 | 1.55M |
| July 13, 2026 | 64.8 | 63.64 | 63.64 | 65.34 | 63.5 | 1.28M |
| July 10, 2026 | 64.75 | 64.99 | 64.99 | 65.65 | 64.22 | 1.48M |
| July 09, 2026 | 65.53 | 64.73 | 64.73 | 66.32 | 64.6 | 2.26M |
| July 08, 2026 | 63.38 | 64.21 | 64.21 | 64.33 | 62.4 | 1.91M |