BorgWarner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	41.46	41.61	41.04	41.42	41.42	-0.07%	2,596,328
Aug 14, 2025	40.94	41.49	40.69	41.45	41.45	-0.29%	2,440,912
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%	1,776,085
Aug 5, 2025	38.50	38.50	37.59	37.88	37.88	-1.04%	2,596,967
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%	1,342,667
Jul 28, 2025	35.80	36.18	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%	1,479,078
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%	1,380,157
Jul 18, 2025	35.52	35.55	34.93	34.98	34.98	-1.38%	1,613,942
Jul 17, 2025	35.15	35.61	35.15	35.47	35.47	0.85%	2,487,602
Jul 16, 2025	35.24	35.34	34.80	35.17	35.17	0.51%	1,264,664
Jul 15, 2025	35.68	35.81	34.98	34.99	34.99	-1.91%	1,551,662
Jul 14, 2025	35.58	35.81	35.31	35.67	35.67	0.73%	1,477,485
Jul 11, 2025	35.79	35.87	35.36	35.41	35.41	-1.12%	1,489,402
Jul 10, 2025	35.52	36.09	35.42	35.81	35.81	1.24%	1,658,183
Jul 9, 2025	35.63	35.63	35.16	35.37	35.37	0.43%	1,450,552
Jul 8, 2025	35.01	35.68	35.01	35.22	35.22	1.09%	2,107,052
Jul 7, 2025	34.97	35.53	34.70	34.84	34.84	-1.36%	1,447,079
Jul 3, 2025	35.61	35.81	35.27	35.32	35.32	-0.62%	1,005,505
Jul 2, 2025	34.97	35.65	34.77	35.54	35.54	2.13%	2,852,282
Jul 1, 2025	33.51	35.14	33.51	34.80	34.80	3.94%	2,917,609
Jun 30, 2025	33.38	33.67	33.14	33.48	33.48	-0.39%	1,697,471
Jun 27, 2025	33.72	33.80	33.20	33.61	33.61	0.03%	2,495,217
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