BorgWarner Inc. (BWA) NYSE

74.08

+3.02(+4.25%)

Updated at June 02 04:00PM

Currency In USD

BWA Historical Return

If you invested $1000 in BorgWarner Inc. (BWA) 10 years ago, it would be worth $2,901.68 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,661.36, while $1000 invested 1 year ago would be worth $2,295.63. This corresponds to total returns of 190.17%, 66.14%, 129.56%, respectively, with annualized returns of 11.23%, 10.68%, 129.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BWA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	71.77	74.08	74.08	75.79	71.04	4.49M
June 01, 2026	70.75	71.06	71.06	71.36	69.61	2.81M
May 29, 2026	70.95	71.82	71.82	73.88	69.89	5.03M
May 28, 2026	70.14	71.31	71.31	72.76	69.64	3.67M
May 27, 2026	68.99	70.83	70.83	71.57	68.98	6.75M
May 26, 2026	66.85	68.26	68.26	68.4	66.35	3.06M
May 22, 2026	65.24	65.82	65.82	67.67	64.98	375,887
May 21, 2026	62.01	63.55	63.55	63.95	61.66	1.89M
May 20, 2026	61.28	62.95	62.95	63.18	60.98	3.19M
May 19, 2026	61.07	61.13	61.13	61.33	59.67	2.23M
May 18, 2026	63.61	61.82	61.82	63.68	61.72	3.21M
May 15, 2026	66.17	63.21	63.21	66.44	62.91	3.5M
May 14, 2026	67.1	67.42	67.42	70.31	67.1	4.1M
May 13, 2026	63.96	66.87	66.87	69.38	63.96	5.99M
May 12, 2026	63.04	63.74	63.74	64.25	62.45	4.57M
May 11, 2026	61.6	63.15	63.15	63.69	61.35	4.62M
May 08, 2026	59.01	61.32	61.32	61.37	58.38	3.03M
May 07, 2026	59.75	58.18	58.18	60.38	58.08	2.9M
May 06, 2026	58.8	59.41	59.41	60.22	56.92	4.08M
May 05, 2026	56.69	57.26	57.26	57.96	55.85	3.73M
May 04, 2026	56.38	56.26	56.26	56.69	55.57	2.67M
May 01, 2026	56.2	56.77	56.77	57.25	55.62	2.38M
April 30, 2026	54.57	56.97	56.97	57.68	54.51	2.8M
April 29, 2026	54.32	54.21	54.21	54.75	53.81	1.3M
April 28, 2026	55.27	54.31	54.31	55.81	53.95	1.09M
April 27, 2026	56.33	55.39	55.39	56.79	55.01	1.38M
April 24, 2026	56.13	56.29	56.29	56.95	55.79	1.67M
April 23, 2026	55.6	56.14	56.14	56.72	55.23	1.55M
April 22, 2026	55.5	55.81	55.81	56.49	55.4	1.96M
April 21, 2026	55.58	54.74	54.74	56.29	54.58	1.56M
April 20, 2026	55.55	55.73	55.73	55.96	55.09	1.46M
April 17, 2026	55.05	55.66	55.66	56.71	54.9	2.08M
April 16, 2026	52.5	53.3	53.3	53.47	52.4	1.66M
April 15, 2026	53.25	52.49	52.49	53.53	51.92	2.04M
April 14, 2026	53.5	53.69	53.69	54.21	53.08	1.37M
April 13, 2026	53.66	53.56	53.56	53.74	52.96	1.73M
April 10, 2026	55.3	54.48	54.48	55.35	54.29	1.24M
April 09, 2026	54.63	54.97	54.97	55.24	54.12	1.41M
April 08, 2026	55.05	54.96	54.96	55.81	54.5	1.95M
April 07, 2026	52.71	52.39	52.39	53.38	51.88	2.52M
April 06, 2026	52.66	53.06	53.06	53.1	52.35	1.05M
April 02, 2026	53.4	52.83	52.83	54.15	52.34	1.53M
April 01, 2026	54.66	54.57	54.57	55.16	54.23	1.62M
March 31, 2026	53.39	54.26	54.26	54.58	53.08	1.98M
March 30, 2026	54.93	52.55	52.55	55.1	52.03	2.02M
March 27, 2026	54.39	54.24	54.24	55.11	54	1.57M
March 26, 2026	55.44	54.76	54.76	56.16	54.53	2.01M
March 25, 2026	56.16	56.12	56.12	56.65	55.71	2.79M
March 24, 2026	53.6	55.01	55.01	55.44	53.41	2.43M
March 23, 2026	53.44	54.11	54.11	54.46	53.35	3.11M
March 20, 2026	51.89	52.23	52.23	52.71	51.6	5.88M
March 19, 2026	51.49	52.43	52.43	52.96	51.1	2.39M
March 18, 2026	52.01	52.05	52.05	52.68	51.37	2.65M
March 17, 2026	52.44	52.31	52.31	52.69	51.83	2.38M
March 16, 2026	51.3	51.81	51.81	52.31	51.19	2.07M
March 13, 2026	52.68	50.56	50.56	52.68	50.49	2.21M
March 12, 2026	52.5	52.49	52.49	53.07	51.76	2.85M
March 11, 2026	52.46	52.97	52.97	53.44	52.35	2.79M
March 10, 2026	53.03	52.83	52.83	54.02	52.51	2.54M
March 09, 2026	50.39	53.25	53.25	53.3	50.21	3.59M