BorgWarner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.72	33.80	33.20	33.61	33.61	0.03%	2,143,621
Jun 26, 2025	33.24	33.62	32.80	33.60	33.60	1.36%	2,408,529
Jun 25, 2025	33.41	33.57	33.06	33.15	33.15	-0.87%	1,508,852
Jun 24, 2025	33.01	33.57	32.97	33.44	33.44	2.11%	3,864,721
Jun 23, 2025	32.40	32.88	32.24	32.75	32.75	-0.15%	2,652,757
Jun 20, 2025	33.29	33.46	32.52	32.80	32.80	-1.50%	3,929,808
Jun 18, 2025	32.86	33.47	32.82	33.30	33.30	1.43%	3,369,158
Jun 17, 2025	33.40	33.40	32.81	32.83	32.83	-1.59%	2,075,417
Jun 16, 2025	33.39	33.56	33.10	33.36	33.36	0.88%	6,228,705
Jun 13, 2025	32.89	33.41	32.87	33.07	33.07	-0.93%	5,151,821
Jun 12, 2025	33.34	33.71	33.17	33.38	33.38	-0.89%	4,891,360
Jun 11, 2025	34.14	34.31	33.46	33.68	33.68	-0.71%	3,831,977
Jun 10, 2025	32.97	34.06	32.87	33.92	33.92	3.92%	2,629,305
Jun 9, 2025	32.56	32.81	32.44	32.64	32.64	1.05%	1,892,438
Jun 6, 2025	32.46	32.58	32.22	32.30	32.30	0.44%	1,609,719
Jun 5, 2025	32.08	32.33	31.83	32.16	32.16	0.28%	3,310,828
Jun 4, 2025	32.83	32.85	32.07	32.07	32.07	-1.72%	2,034,469
Jun 3, 2025	32.37	32.94	32.23	32.63	32.63	0.65%	1,840,657
Jun 2, 2025	32.79	32.89	32.12	32.42	32.42	-2.02%	1,751,312
May 30, 2025	33.21	33.45	32.85	33.09	32.98	-1.08%	2,020,991
May 29, 2025	33.46	33.48	33.00	33.45	33.34	0.90%	1,656,363
May 28, 2025	33.52	33.62	33.13	33.15	33.04	-1.34%	2,218,708
May 27, 2025	33.15	33.65	33.01	33.60	33.49	2.82%	3,057,349
May 23, 2025	32.33	32.75	32.13	32.68	32.57	-0.85%	2,254,294
May 22, 2025	32.65	33.12	32.60	32.96	32.85	0.76%	2,298,012
May 21, 2025	33.00	33.27	32.64	32.71	32.60	-1.80%	2,101,552
May 20, 2025	33.06	33.61	33.06	33.31	33.20	0.76%	2,339,673
May 19, 2025	32.87	33.29	32.75	33.06	32.95	-0.81%	2,000,564
May 16, 2025	33.04	33.51	32.89	33.33	33.22	0.79%	2,086,782
May 15, 2025	32.52	33.08	32.34	33.07	32.96	0.46%	2,752,322
May 14, 2025	32.99	33.13	32.82	32.92	32.81	-0.63%	2,570,822
May 13, 2025	32.81	33.40	32.53	33.13	33.02	1.53%	2,690,197
May 12, 2025	32.74	33.36	32.38	32.63	32.52	3.19%	2,601,325
May 9, 2025	31.40	31.86	31.36	31.62	31.51	1.54%	2,384,609
May 8, 2025	30.90	31.48	30.62	31.14	31.04	2.84%	2,978,852
May 7, 2025	30.00	30.62	29.41	30.28	30.18	4.41%	3,802,472
May 6, 2025	29.21	29.60	28.92	29.00	28.90	-1.53%	3,045,681
May 5, 2025	29.03	29.65	29.03	29.45	29.35	0.58%	2,087,015
May 2, 2025	29.16	29.56	28.70	29.28	29.18	2.59%	2,187,334
May 1, 2025	28.41	28.86	28.22	28.54	28.44	0.56%	1,559,376
Apr 30, 2025	28.25	28.42	28.07	28.38	28.28	-1.63%	1,731,770
Apr 29, 2025	28.22	29.00	28.15	28.85	28.75	1.94%	2,565,151
Apr 28, 2025	28.32	28.82	28.16	28.30	28.20	0.11%	1,322,919
Apr 25, 2025	28.23	28.50	28.16	28.27	28.17	-0.56%	1,666,842
Apr 24, 2025	27.58	28.49	27.37	28.43	28.33	4.41%	2,837,285
Apr 23, 2025	27.71	28.20	27.15	27.23	27.14	1.23%	1,395,389
Apr 22, 2025	26.69	26.98	26.40	26.90	26.81	2.44%	1,412,105
Apr 21, 2025	26.38	26.40	25.98	26.26	26.17	-0.72%	1,352,729
Apr 17, 2025	26.09	26.54	25.92	26.45	26.36	1.65%	1,371,506
Apr 16, 2025	26.32	26.51	25.69	26.02	25.93	-0.23%	1,660,536