BorgWarner Inc. (BWA)
NYSE: BWA
· Real-Time Price · USD
41.16
-0.29 (-0.70%)
At close: Aug 15, 2025, 10:15 AM
BWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 40.94 | 41.49 | 40.69 | 41.45 | 41.45 | -0.29% | 2,440,832 |
| Aug 13, 2025 | 40.14 | 41.67 | 40.07 | 41.57 | 41.57 | 3.56% | 2,922,132 |
| Aug 12, 2025 | 38.88 | 40.18 | 38.66 | 40.14 | 40.14 | 4.29% | 3,194,868 |
| Aug 11, 2025 | 38.54 | 38.84 | 38.31 | 38.49 | 38.49 | -0.13% | 1,921,600 |
| Aug 8, 2025 | 38.25 | 38.67 | 38.13 | 38.54 | 38.54 | 0.89% | 1,972,019 |
| Aug 7, 2025 | 38.18 | 38.46 | 37.84 | 38.20 | 38.20 | 0.39% | 1,767,556 |
| Aug 6, 2025 | 38.06 | 38.30 | 37.84 | 38.05 | 38.05 | 0.45% | 1,776,100 |
| Aug 5, 2025 | 38.50 | 38.50 | 37.59 | 37.88 | 37.88 | -1.04% | 2,597,000 |
| Aug 4, 2025 | 37.58 | 38.31 | 37.36 | 38.28 | 38.28 | 2.03% | 2,527,804 |
| Aug 1, 2025 | 36.35 | 37.57 | 36.16 | 37.52 | 37.52 | 1.96% | 2,840,488 |
| Jul 31, 2025 | 36.05 | 37.05 | 35.04 | 36.80 | 36.80 | 6.57% | 5,151,378 |
| Jul 30, 2025 | 35.23 | 35.29 | 34.27 | 34.53 | 34.53 | -1.74% | 2,465,633 |
| Jul 29, 2025 | 35.97 | 35.97 | 35.06 | 35.14 | 35.14 | -1.76% | 1,342,700 |
| Jul 28, 2025 | 35.80 | 36.17 | 35.61 | 35.77 | 35.77 | -0.69% | 1,810,533 |
| Jul 25, 2025 | 36.15 | 36.15 | 35.42 | 36.02 | 36.02 | -0.03% | 1,479,100 |
| Jul 24, 2025 | 36.04 | 36.44 | 35.78 | 36.03 | 36.03 | -1.37% | 1,736,612 |
| Jul 23, 2025 | 35.79 | 36.65 | 35.48 | 36.53 | 36.53 | 3.34% | 2,387,547 |
| Jul 22, 2025 | 35.26 | 35.56 | 34.92 | 35.35 | 35.35 | -0.08% | 1,672,145 |
| Jul 21, 2025 | 35.27 | 35.64 | 35.07 | 35.38 | 35.38 | 1.14% | 1,380,200 |
| Jul 18, 2025 | 35.52 | 35.55 | 34.93 | 34.98 | 34.98 | -1.38% | 1,613,942 |