BorgWarner Inc. - BWA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	41.46	41.42	41.42	41.61	41.04	2.6M
August 14, 2025	40.94	41.45	41.45	41.49	40.69	2.44M
August 13, 2025	40.14	41.57	41.57	41.67	40.07	2.92M
August 12, 2025	38.88	40.14	40.14	40.18	38.66	3.19M
August 11, 2025	38.54	38.49	38.49	38.84	38.31	1.92M
August 08, 2025	38.25	38.54	38.54	38.67	38.13	1.97M
August 07, 2025	38.18	38.2	38.2	38.46	37.84	1.77M
August 06, 2025	38.06	38.05	38.05	38.3	37.84	1.78M
August 05, 2025	38.5	37.88	37.88	38.5	37.59	2.57M
August 04, 2025	37.58	38.28	38.28	38.31	37.36	2.53M
August 01, 2025	36.35	37.52	37.52	37.57	36.16	2.84M
July 31, 2025	36.05	36.8	36.8	37.05	35.04	5.15M
July 30, 2025	35.23	34.53	34.53	35.29	34.27	2.47M
July 29, 2025	35.97	35.14	35.14	35.97	35.06	1.34M
July 28, 2025	35.8	35.77	35.77	36.17	35.61	1.81M
July 25, 2025	36.15	36.02	36.02	36.15	35.42	1.48M
July 24, 2025	36.04	36.03	36.03	36.44	35.78	1.74M
July 23, 2025	35.79	36.53	36.53	36.65	35.48	2.39M
July 22, 2025	35.26	35.35	35.35	35.56	34.92	1.67M
July 21, 2025	35.27	35.38	35.38	35.64	35.07	1.38M
July 18, 2025	35.52	34.98	34.98	35.55	34.93	1.61M
July 17, 2025	35.15	35.47	35.47	35.61	35.15	2.49M
July 16, 2025	35.24	35.17	35.17	35.34	34.8	1.26M
July 15, 2025	35.68	34.99	34.99	35.81	34.98	1.55M
July 14, 2025	35.58	35.67	35.67	35.81	35.31	1.48M
July 11, 2025	35.79	35.41	35.41	35.87	35.36	1.49M
July 10, 2025	35.52	35.81	35.81	36.09	35.42	1.66M
July 09, 2025	35.63	35.37	35.37	35.63	35.16	1.45M
July 08, 2025	35.01	35.22	35.22	35.67	35.01	2.11M
July 07, 2025	34.97	34.84	34.84	35.53	34.7	1.45M
July 03, 2025	35.61	35.32	35.32	35.81	35.27	1.01M
July 02, 2025	34.97	35.54	35.54	35.65	34.77	2.85M
July 01, 2025	33.51	34.8	34.8	35.14	33.51	2.92M
June 30, 2025	33.38	33.48	33.48	33.67	33.14	1.7M
June 27, 2025	33.72	33.61	33.61	33.8	33.2	2.5M
June 26, 2025	33.24	33.6	33.6	33.62	32.8	2.41M
June 25, 2025	33.41	33.15	33.15	33.57	33.06	1.51M
June 24, 2025	33.01	33.44	33.44	33.57	32.97	3.86M
June 23, 2025	32.4	32.75	32.75	32.88	32.24	2.65M
June 20, 2025	33.29	32.8	32.8	33.46	32.52	3.93M
June 18, 2025	32.86	33.3	33.3	33.47	32.82	3.37M
June 17, 2025	33.4	32.83	32.83	33.4	32.81	2.08M
June 16, 2025	33.39	33.36	33.36	33.56	33.1	6.23M
June 13, 2025	32.89	33.07	33.07	33.41	32.87	5.15M
June 12, 2025	33.34	33.38	33.38	33.71	33.17	4.89M
June 11, 2025	34.14	33.68	33.68	34.31	33.46	3.83M
June 10, 2025	32.97	33.92	33.92	34.06	32.87	2.63M
June 09, 2025	32.56	32.64	32.64	32.81	32.44	1.89M
June 06, 2025	32.46	32.3	32.3	32.58	32.22	1.61M
June 05, 2025	32.08	32.16	32.16	32.33	31.83	3.31M
June 04, 2025	32.83	32.07	32.07	32.85	32.07	2.03M
June 03, 2025	32.37	32.63	32.63	32.94	32.23	1.84M
June 02, 2025	32.79	32.42	32.42	32.89	32.12	1.75M
May 30, 2025	33.21	33.09	32.98	33.45	32.85	2.02M
May 29, 2025	33.46	33.45	33.45	33.48	33	1.66M
May 28, 2025	33.52	33.15	33.15	33.62	33.13	2.22M
May 27, 2025	33.15	33.6	33.6	33.65	33.01	3.06M
May 23, 2025	32.33	32.68	32.68	32.74	32.13	2.25M
May 22, 2025	32.65	32.96	32.96	33.12	32.6	2.3M
May 21, 2025	33	32.71	32.71	33.27	32.64	2.1M

BorgWarner Inc. (BWA) NYSE