BorgWarner Inc. - BWA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	45	45.24	45.24	45.86	45	123,345
November 07, 2025	44.99	44.93	44.93	45.53	44.8	3M
November 06, 2025	44.88	45.01	45.01	45.43	44.77	2.45M
November 05, 2025	43.9	44.88	44.88	45.05	43.76	1.86M
November 04, 2025	43.46	44.1	44.1	44.41	43.46	2.76M
November 03, 2025	42.89	43.83	43.83	43.95	42.61	2.96M
October 31, 2025	43.64	42.96	42.96	43.78	42.29	3.61M
October 30, 2025	41.49	44.14	44.14	44.64	40.9	3.81M
October 29, 2025	43.42	42.83	42.83	43.75	42.52	2.56M
October 28, 2025	43.13	43.55	43.55	43.64	43.1	1.67M
October 27, 2025	44	43.33	43.33	44.4	43.32	2.21M
October 24, 2025	44.1	43.98	43.98	44.34	43.77	1.21M
October 23, 2025	43.49	43.71	43.71	44.06	43.46	1.74M
October 22, 2025	43.43	43.53	43.53	43.95	43.11	1.95M
October 21, 2025	43.52	43.79	43.79	44.55	43.17	2.26M
October 20, 2025	42.81	42.97	42.97	43.17	42.56	1.33M
October 17, 2025	42.48	42.59	42.59	42.88	41.9	1.7M
October 16, 2025	42.26	42.81	42.81	42.83	42.07	2.56M
October 15, 2025	42	42.26	42.26	42.47	41.79	1.64M
October 14, 2025	40.51	41.75	41.75	42.02	40.5	1.68M
October 13, 2025	41.38	41.22	41.22	41.65	41.15	1.97M
October 10, 2025	41.94	41.21	41.21	42.23	41.11	1.79M
October 09, 2025	42.86	41.64	41.64	42.86	41.31	2.66M
October 08, 2025	42.99	42.83	42.83	43.15	42.5	2.02M
October 07, 2025	44.04	42.38	42.38	44.13	41.8	3.84M
October 06, 2025	44.72	44.41	44.41	44.97	44.41	1.69M
October 03, 2025	44.4	44.74	44.74	44.9	44.4	1.93M
October 02, 2025	44.28	44.42	44.42	44.62	44	1.77M
October 01, 2025	43.86	44.26	44.26	44.47	43.64	1.86M
September 30, 2025	43.89	43.96	43.96	44.17	43.6	1.6M
September 29, 2025	44.4	43.82	43.82	44.4	43.42	1.94M
September 26, 2025	43.54	44.04	44.04	44.13	43.33	1.43M
September 25, 2025	43.27	43.4	43.4	43.52	42.94	1.38M
September 24, 2025	43.51	43.35	43.35	43.71	43.04	1.33M
September 23, 2025	43.79	43.71	43.71	44.04	43.61	1.52M
September 22, 2025	44.06	43.55	43.55	44.37	43.51	2.04M
September 19, 2025	44.56	44.22	44.22	44.56	43.83	4.86M
September 18, 2025	44.27	44.44	44.44	44.55	44.01	1.87M
September 17, 2025	43.58	44.18	44.18	44.7	43.42	2.7M
September 16, 2025	43.81	43.55	43.55	43.91	43.26	2.17M
September 15, 2025	44.06	43.87	43.87	44.06	43.67	1.74M
September 12, 2025	44.09	43.7	43.7	44.1	43.55	1.93M
September 11, 2025	43.35	44.36	44.36	44.39	43.12	3M
September 10, 2025	43.14	43.17	43.17	43.35	42.77	2.62M
September 09, 2025	44.43	43.69	43.69	44.43	43.55	3.09M
September 08, 2025	43.82	44.43	44.43	44.45	43.45	2.28M
September 05, 2025	43.79	44.03	44.03	44.32	43.71	1.98M
September 04, 2025	42.97	43.85	43.85	43.85	42.87	2.38M
September 03, 2025	43.25	42.99	42.99	43.7	42.73	2.28M
September 02, 2025	42.21	42.66	42.66	42.66	42.06	2.38M
August 29, 2025	43.1	42.76	42.59	43.1	42.54	2.25M
August 28, 2025	43.71	42.91	42.74	43.71	42.62	2.14M
August 27, 2025	43.17	43.53	43.53	43.83	43.17	2.25M
August 26, 2025	43.23	43.56	43.56	43.79	43.23	2.71M
August 25, 2025	43.04	43.37	43.37	43.63	43.04	2.1M
August 22, 2025	42.24	43.13	43.13	43.16	42.06	1.96M
August 21, 2025	41.92	41.84	41.84	42.08	41.58	2.37M
August 20, 2025	41.8	42.22	42.22	42.31	41.74	2.28M
August 19, 2025	41.84	42.06	42.06	42.45	41.78	2.06M
August 18, 2025	41.47	41.7	41.7	42.14	41.37	2.77M

BorgWarner Inc. (BWA) NYSE