BorgWarner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.48	43.69	43.28	43.30	43.30	-0.21%	1,953,185
Dec 4, 2025	43.26	43.53	43.12	43.39	43.39	0.42%	2,065,505
Dec 3, 2025	43.27	43.49	43.11	43.21	43.21	-0.02%	2,607,350
Dec 2, 2025	43.00	43.37	42.74	43.22	43.22	0.93%	3,022,955
Dec 1, 2025	42.76	43.02	42.44	42.82	42.82	-0.56%	2,676,544
Nov 28, 2025	43.01	43.41	42.88	43.06	42.89	0.23%	1,830,322
Nov 26, 2025	43.24	43.92	42.95	42.96	42.79	-1.47%	2,946,023
Nov 25, 2025	43.40	44.03	43.05	43.60	43.43	1.68%	2,771,678
Nov 24, 2025	42.89	43.11	42.50	42.88	42.71	-0.19%	2,608,912
Nov 21, 2025	41.36	43.11	41.17	42.96	42.79	4.88%	3,887,320
Nov 20, 2025	43.25	43.57	40.73	40.96	40.80	-4.99%	5,279,026
Nov 19, 2025	43.63	43.69	42.92	43.11	42.94	-1.01%	2,149,817
Nov 18, 2025	43.11	43.69	43.01	43.55	43.38	0.28%	2,838,830
Nov 17, 2025	44.55	44.59	43.30	43.43	43.26	-3.06%	2,948,602
Nov 14, 2025	45.10	45.36	44.71	44.80	44.62	-1.32%	1,994,404
Nov 13, 2025	45.88	46.39	45.20	45.40	45.22	-1.33%	1,907,781
Nov 12, 2025	45.89	46.37	45.83	46.01	45.83	0.52%	1,794,855
Nov 11, 2025	45.40	45.88	45.40	45.77	45.59	1.22%	2,522,009
Nov 10, 2025	45.00	45.85	44.90	45.22	45.04	0.65%	2,408,549
Nov 7, 2025	44.99	45.53	44.80	44.93	44.75	-0.18%	2,996,512
Nov 6, 2025	44.88	45.43	44.77	45.01	44.83	0.29%	2,450,957
Nov 5, 2025	43.90	45.05	43.76	44.88	44.70	1.77%	1,855,008
Nov 4, 2025	43.46	44.41	43.46	44.10	43.93	0.62%	2,759,168
Nov 3, 2025	42.89	43.95	42.61	43.83	43.66	2.03%	2,958,234
Oct 31, 2025	43.64	43.78	42.29	42.96	42.79	-2.67%	3,611,530
Oct 30, 2025	41.49	44.64	40.90	44.14	43.97	3.06%	3,813,412
Oct 29, 2025	43.42	43.75	42.52	42.83	42.66	-1.65%	2,564,270
Oct 28, 2025	43.13	43.64	43.10	43.55	43.38	0.51%	1,668,580
Oct 27, 2025	44.00	44.40	43.32	43.33	43.16	-1.48%	2,206,495
Oct 24, 2025	44.10	44.34	43.77	43.98	43.81	0.62%	1,211,632
Oct 23, 2025	43.49	44.06	43.46	43.71	43.54	0.41%	1,735,226
Oct 22, 2025	43.43	43.95	43.11	43.53	43.36	-0.59%	1,954,007
Oct 21, 2025	43.52	44.55	43.17	43.79	43.62	1.91%	2,262,001
Oct 20, 2025	42.81	43.17	42.56	42.97	42.80	0.89%	1,330,319
Oct 17, 2025	42.48	42.88	41.90	42.59	42.42	-0.51%	1,697,058
Oct 16, 2025	42.26	42.83	42.07	42.81	42.64	1.30%	2,557,607
Oct 15, 2025	42.00	42.47	41.79	42.26	42.09	1.22%	1,638,005
Oct 14, 2025	40.51	42.02	40.50	41.75	41.59	1.29%	1,678,530
Oct 13, 2025	41.38	41.65	41.15	41.22	41.06	0.02%	1,969,585
Oct 10, 2025	41.94	42.23	41.11	41.21	41.05	-1.03%	1,790,564
Oct 9, 2025	42.86	42.86	41.31	41.64	41.48	-2.78%	2,661,848
Oct 8, 2025	42.99	43.15	42.50	42.83	42.66	1.06%	2,024,772
Oct 7, 2025	44.04	44.13	41.80	42.38	42.21	-4.57%	3,837,131
Oct 6, 2025	44.72	44.97	44.41	44.41	44.23	-0.74%	1,693,397
Oct 3, 2025	44.40	44.90	44.40	44.74	44.56	0.72%	1,925,340
Oct 2, 2025	44.28	44.62	44.00	44.42	44.24	0.36%	1,770,901
Oct 1, 2025	43.86	44.47	43.64	44.26	44.09	0.68%	1,857,470
Sep 30, 2025	43.89	44.17	43.60	43.96	43.79	0.32%	1,597,925
Sep 29, 2025	44.40	44.40	43.42	43.82	43.65	-0.50%	1,943,598
Sep 26, 2025	43.54	44.13	43.33	44.04	43.87	1.47%	1,432,534