BorgWarner Inc. - BWA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.41	58.92	58.92	60.14	58.02	5.62M
February 19, 2026	61.5	60.31	60.31	61.89	60.19	3.46M
February 18, 2026	62.93	61.72	61.72	63.52	61.21	4.03M
February 17, 2026	63.2	62.51	62.51	64.28	61.59	5.32M
February 13, 2026	65.9	62.8	62.8	66.23	62.5	8.15M
February 12, 2026	67.46	66.55	66.55	70.08	65.54	8.86M
February 11, 2026	55.44	66.1	66.1	68.82	54.35	14M
February 10, 2026	52.72	53.98	53.98	54.45	52.69	4.77M
February 09, 2026	52.25	52.74	52.74	53	52.02	3.53M
February 06, 2026	50.52	52.23	52.23	52.27	50.48	2.16M
February 05, 2026	50.21	50.36	50.36	50.92	50.02	2.31M
February 04, 2026	48.96	50.49	50.49	50.75	48.84	3.46M
February 03, 2026	48.27	48.57	48.57	49.18	48.09	2.35M
February 02, 2026	47.29	48.15	48.15	48.15	47.14	2.46M
January 30, 2026	47.99	47.41	47.41	47.99	47.02	1.96M
January 29, 2026	48.65	48.93	48.93	49.21	48.16	1.6M
January 28, 2026	48.32	48.28	48.28	48.64	48.01	1.4M
January 27, 2026	48.11	48.43	48.43	48.51	47.86	1.52M
January 26, 2026	47.72	47.77	47.77	48.06	47.37	1.73M
January 23, 2026	48.05	47.71	47.71	48.14	47.44	1.36M
January 22, 2026	48.47	47.89	47.89	48.93	47.63	1.58M
January 21, 2026	47.05	48.26	48.26	48.36	46.68	1.64M
January 20, 2026	46.5	46.54	46.54	46.97	46.3	1.66M
January 16, 2026	48.52	47.19	47.19	48.75	46.73	2.4M
January 15, 2026	48.42	48.6	48.6	48.8	48.28	1.85M
January 14, 2026	48.5	48.08	48.08	48.7	47.87	2.05M
January 13, 2026	48.08	48.15	48.15	48.53	48.01	1.08M
January 12, 2026	47.5	48.27	48.27	48.39	47.19	2.76M
January 09, 2026	47.82	47.67	47.67	47.96	46.96	1.89M
January 08, 2026	46.86	47.79	47.79	48.16	46.55	2.36M
January 07, 2026	47.99	47.45	47.45	47.99	47.13	1.75M
January 06, 2026	47.24	47.89	47.89	47.94	46.78	2.66M
January 05, 2026	46.77	47.58	47.58	47.68	46.67	2.39M
January 02, 2026	45.45	46.64	46.64	46.66	45.07	1.85M
December 31, 2025	45.62	45.06	45.06	45.63	45.04	996,012
December 30, 2025	45.66	45.73	45.73	45.89	45.48	977,252
December 29, 2025	45.39	45.79	45.79	45.89	45.23	1.94M
December 26, 2025	45.39	45.57	45.57	45.65	45.33	963,900
December 24, 2025	45.46	45.42	45.42	45.52	45.11	761,200
December 23, 2025	45.58	45.17	45.17	45.58	44.93	1.85M
December 22, 2025	45.37	45.43	45.43	46.23	44.9	3.49M
December 19, 2025	45.2	45.03	45.03	46.11	44.84	38.45M
December 18, 2025	44.86	45.16	45.16	45.84	44.86	2.52M
December 17, 2025	44.39	44.66	44.66	44.81	44.19	2.26M
December 16, 2025	45.1	44.52	44.52	45.39	44.27	1.96M
December 15, 2025	45.13	44.86	44.86	45.13	44.36	2.82M
December 12, 2025	45.02	44.49	44.49	45.51	44.46	2.27M
December 11, 2025	43.57	45.09	45.09	45.12	43.56	2.77M
December 10, 2025	42.3	43.52	43.52	43.68	42.3	2.48M
December 09, 2025	41.68	42.12	42.12	42.42	41.63	2.65M
December 08, 2025	42.63	41.9	41.9	42.74	41.71	3.77M
December 05, 2025	43.48	43.3	43.3	43.69	43.28	1.95M
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

BorgWarner Inc. (BWA) NYSE