BorgWarner Inc. - BWA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	43.26	43.39	43.39	43.53	43.12	2.07M
December 03, 2025	43.27	43.21	43.21	43.49	43.11	2.61M
December 02, 2025	43	43.22	43.22	43.37	42.74	3.47M
December 01, 2025	42.76	42.82	42.82	43.02	42.44	2.96M
November 28, 2025	43.01	43.06	42.89	43.41	42.88	1.83M
November 26, 2025	43.24	42.96	42.96	43.92	42.95	2.95M
November 25, 2025	43.4	43.6	43.6	44.03	43.05	2.77M
November 24, 2025	42.89	42.88	42.88	43.11	42.5	2.61M
November 21, 2025	41.36	42.96	42.96	43.11	41.17	3.89M
November 20, 2025	43.25	40.96	40.96	43.57	40.73	5.28M
November 19, 2025	43.63	43.11	43.11	43.69	42.92	2.15M
November 18, 2025	43.11	43.55	43.55	43.69	43.01	2.84M
November 17, 2025	44.55	43.43	43.43	44.59	43.3	2.95M
November 14, 2025	45.1	44.8	44.8	45.36	44.71	1.99M
November 13, 2025	45.88	45.4	45.4	46.39	45.2	1.91M
November 12, 2025	45.89	46.01	46.01	46.37	45.83	1.79M
November 11, 2025	45.4	45.77	45.77	45.88	45.4	2.52M
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

BorgWarner Inc. (BWA) NYSE