BorgWarner Inc. (BWA) NYSE

Currency In USD

BWA Historical Return

If you invested $1000 in BorgWarner Inc. (BWA) 10 years ago, it would be worth $2,751.48 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,664.28, while $1000 invested 1 year ago would be worth $1,842.12. This corresponds to total returns of 175.15%, 66.43%, 84.21%, respectively, with annualized returns of 10.65%, 10.72%, 84.21%.

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
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
July 07, 2026	64.66	64.07	64.07	65.07	63.83	3.05M
July 06, 2026	64.08	65.91	65.91	65.94	64.05	2.31M
July 02, 2026	65.31	63.52	63.52	65.67	62.67	3.64M
July 01, 2026	65.28	64.36	64.36	66.2	64.33	2.52M
June 30, 2026	65.99	66.4	66.4	66.79	65.49	2.3M
June 29, 2026	67.05	65.89	65.89	68	65.57	2.74M
June 26, 2026	68.17	68.11	68.11	69.31	67.06	3.71M
June 25, 2026	69.28	69.47	69.47	69.85	67.7	2.65M
June 24, 2026	70.46	68.19	68.19	71.09	67.23	2.84M
June 23, 2026	70.1	70.52	70.52	71.75	68.91	2.5M
June 22, 2026	72.09	72.34	72.34	73.86	72.01	4.21M
June 18, 2026	71.94	71.84	71.84	72.43	70.35	3.45M
June 17, 2026	72.48	70.54	70.54	73	70.47	3.13M
June 16, 2026	73.59	72.6	72.6	74.01	72.06	2.44M
June 15, 2026	75.92	73.52	73.52	76.5	73.48	2.93M
June 12, 2026	75.14	74.51	74.51	75.68	74.03	1.9M
June 11, 2026	72.38	74.85	74.85	75.02	71.8	3.31M
June 10, 2026	73.96	71.29	71.29	75.25	71.24	3.52M
June 09, 2026	75.9	73.27	73.27	76.06	71	3.74M
June 08, 2026	74.15	75.86	75.86	76.36	73.74	3.56M
June 05, 2026	75.78	72.63	72.63	75.8	71.66	3.76M
June 04, 2026	75.36	77.03	77.03	77.07	74.8	3.85M
June 03, 2026	75.34	76.55	76.55	78.82	74.72	4.71M
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