If you invested $1000 in BorgWarner Inc. (BWA) 10 years ago, it would be worth $2,612.95 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,946.58, while $1000 invested 1 year ago would be worth $1,588.84. This corresponds to total returns of 161.3%, 94.66%, 58.88%, respectively, with annualized returns of 10.08%, 14.25%, 58.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 66.76 | 67.78 | 67.78 | 68.35 | 66.35 | 2.01M |
| August 20, 2026 | 65.51 | 64.8 | 64.8 | 66.29 | 64.55 | 1.99M |
| August 19, 2026 | 68.01 | 66.23 | 66.23 | 68.75 | 65.99 | 2.46M |
| August 18, 2026 | 69.14 | 67.95 | 67.95 | 69.17 | 67.92 | 1.61M |
| August 17, 2026 | 68.63 | 69.9 | 69.9 | 70.64 | 68.2 | 2.6M |
| August 14, 2026 | 67.7 | 68.66 | 68.66 | 68.96 | 67.5 | 1.31M |
| August 13, 2026 | 68.88 | 67.87 | 67.87 | 69.32 | 67.47 | 1.71M |
| August 12, 2026 | 70.98 | 68.85 | 68.85 | 70.98 | 68.79 | 1.69M |
| August 11, 2026 | 69.71 | 69.68 | 69.68 | 70.71 | 68.94 | 2.05M |
| August 10, 2026 | 68.94 | 69.28 | 69.28 | 70.1 | 68.08 | 3.34M |
| August 07, 2026 | 66.54 | 68.42 | 68.42 | 69.12 | 66.54 | 2.15M |
| August 06, 2026 | 66.42 | 65.8 | 65.8 | 67.91 | 65.7 | 3.08M |
| August 05, 2026 | 64.62 | 66.78 | 66.78 | 68.58 | 64.18 | 3.49M |
| August 04, 2026 | 61.58 | 63.04 | 63.04 | 63.38 | 60.51 | 3.54M |
| August 03, 2026 | 63.22 | 63.31 | 63.31 | 64.56 | 62.43 | 1.86M |
| July 31, 2026 | 64.5 | 63.74 | 63.74 | 65 | 62.85 | 1.93M |
| July 30, 2026 | 63.51 | 64.41 | 64.41 | 64.49 | 62.73 | 2.5M |
| July 29, 2026 | 63.36 | 62.2 | 62.2 | 63.66 | 61.48 | 1.72M |
| July 28, 2026 | 63.37 | 63.21 | 63.21 | 63.69 | 61.64 | 2.13M |
| July 27, 2026 | 64.18 | 63.68 | 63.68 | 64.96 | 62.62 | 1.93M |
| July 23, 2026 | 63.14 | 64.33 | 64.33 | 64.54 | 62.78 | 2.93M |
| July 22, 2026 | 63.35 | 64.25 | 64.25 | 65.32 | 63.34 | 1.58M |
| July 21, 2026 | 62.82 | 63.63 | 63.63 | 63.79 | 61.96 | 2.13M |
| July 20, 2026 | 62.85 | 61.62 | 61.62 | 63.14 | 61.52 | 1.76M |
| July 17, 2026 | 61.65 | 62.44 | 62.44 | 63.13 | 60.07 | 2.97M |
| July 16, 2026 | 63.72 | 62.77 | 62.77 | 64.75 | 62.18 | 4.15M |
| July 15, 2026 | 64.44 | 64.01 | 64.01 | 64.81 | 63.36 | 1.97M |
| July 14, 2026 | 64.94 | 64.04 | 64.04 | 65.18 | 63.04 | 1.55M |
| July 13, 2026 | 64.8 | 63.64 | 63.64 | 65.34 | 63.5 | 1.28M |
| 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 |