BorgWarner Inc. (BWA)
NYSE: BWA
· Real-Time Price · USD
44.05
0.65 (1.51%)
At close: Sep 26, 2025, 3:59 PM
43.67
-0.86%
After-hours: Sep 26, 2025, 07:57 PM EDT
BWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.54 | 44.13 | 43.33 | 44.04 | 44.04 | 1.47% | 1,432,530 |
| Sep 25, 2025 | 43.27 | 43.52 | 42.94 | 43.40 | 43.40 | 0.12% | 1,381,600 |
| Sep 24, 2025 | 43.51 | 43.71 | 43.04 | 43.35 | 43.35 | -0.82% | 1,333,326 |
| Sep 23, 2025 | 43.79 | 44.04 | 43.61 | 43.71 | 43.71 | 0.37% | 1,518,936 |
| Sep 22, 2025 | 44.06 | 44.37 | 43.51 | 43.55 | 43.55 | -1.52% | 2,044,400 |
| Sep 19, 2025 | 44.56 | 44.56 | 43.83 | 44.22 | 44.22 | -0.50% | 4,858,600 |
| Sep 18, 2025 | 44.27 | 44.55 | 44.01 | 44.44 | 44.44 | 0.59% | 1,873,100 |
| Sep 17, 2025 | 43.58 | 44.70 | 43.42 | 44.18 | 44.18 | 1.45% | 2,703,000 |
| Sep 16, 2025 | 43.81 | 43.91 | 43.26 | 43.55 | 43.55 | -0.73% | 2,165,518 |
| Sep 15, 2025 | 44.06 | 44.06 | 43.67 | 43.87 | 43.87 | 0.39% | 1,741,052 |
| Sep 12, 2025 | 44.09 | 44.10 | 43.55 | 43.70 | 43.70 | -1.49% | 1,925,822 |
| Sep 11, 2025 | 43.35 | 44.39 | 43.12 | 44.36 | 44.36 | 2.76% | 3,000,287 |
| Sep 10, 2025 | 43.14 | 43.35 | 42.77 | 43.17 | 43.17 | -1.19% | 2,616,600 |
| Sep 9, 2025 | 44.43 | 44.43 | 43.55 | 43.69 | 43.69 | -1.67% | 3,085,042 |
| Sep 8, 2025 | 43.82 | 44.45 | 43.45 | 44.43 | 44.43 | 0.91% | 2,282,300 |
| Sep 5, 2025 | 43.79 | 44.32 | 43.71 | 44.03 | 44.03 | 0.41% | 2,033,627 |
| Sep 4, 2025 | 42.97 | 43.85 | 42.87 | 43.85 | 43.85 | 2.00% | 2,380,504 |
| Sep 3, 2025 | 43.25 | 43.70 | 42.73 | 42.99 | 42.99 | 0.77% | 2,276,528 |
| Sep 2, 2025 | 42.21 | 42.66 | 42.06 | 42.66 | 42.66 | -0.23% | 2,378,400 |
| Aug 29, 2025 | 43.10 | 43.10 | 42.54 | 42.76 | 42.59 | -0.35% | 2,250,349 |