5 DAY PERFORMANCE
-25.89%
1 MONTH PERFORMANCE
-19.11%
3 MONTH PERFORMANCE
-1.61%
6 MONTH PERFORMANCE
+17.87%
YEAR-TO-DATE PERFORMANCE
+18.15%
1 YEAR PERFORMANCE
+62.56%
BorgWarner Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $72.33 | $72.34 (0.01%) | $73.86 | $72.01 | 1.88 M | $14.85 B |
| 06/18/2026 | $71.94 | $71.84 (-0.14%) | $72.43 | $70.35 | 3.45 M | $14.75 B |
| 06/17/2026 | $72.48 | $70.54 (-2.68%) | $73.00 | $70.47 | 3.13 M | $14.48 B |
| 06/16/2026 | $73.59 | $72.60 (-1.35%) | $74.01 | $72.06 | 2.44 M | $14.90 B |
| 06/15/2026 | $75.92 | $73.52 (-3.16%) | $76.50 | $73.48 | 2.96 M | $15.09 B |
| 06/12/2026 | $75.14 | $74.51 (-0.84%) | $75.68 | $74.03 | 1.92 M | $15.30 B |
| 06/11/2026 | $72.38 | $74.85 (3.41%) | $75.02 | $71.80 | 3.33 M | $15.37 B |
| 06/10/2026 | $73.96 | $71.29 (-3.61%) | $75.25 | $71.24 | 3.55 M | $14.64 B |
| 06/09/2026 | $75.90 | $73.27 (-3.47%) | $76.06 | $71.00 | 3.77 M | $15.04 B |
| 06/08/2026 | $74.15 | $75.86 (2.31%) | $76.36 | $73.74 | 3.56 M | $15.57 B |
| 06/05/2026 | $75.78 | $72.63 (-4.16%) | $75.80 | $71.66 | 3.78 M | $14.91 B |
| 06/04/2026 | $75.36 | $77.03 (2.22%) | $77.07 | $74.80 | 3.88 M | $15.81 B |
| 06/03/2026 | $75.34 | $76.55 (1.61%) | $78.82 | $74.54 | 4.84 M | $15.72 B |
| 06/02/2026 | $71.77 | $74.08 (3.22%) | $75.79 | $71.04 | 4.49 M | $15.21 B |
| 06/01/2026 | $70.75 | $71.06 (0.44%) | $71.36 | $69.61 | 2.74 M | $14.59 B |
| 05/29/2026 | $70.95 | $71.82 (1.23%) | $73.88 | $69.89 | 5.06 M | $14.74 B |
| 05/28/2026 | $70.14 | $71.31 (1.67%) | $72.76 | $69.64 | 3.71 M | $14.64 B |
| 05/27/2026 | $68.99 | $70.83 (2.67%) | $71.57 | $68.98 | 6.76 M | $14.54 B |
| 05/26/2026 | $66.85 | $68.26 (2.11%) | $68.40 | $66.35 | 3.07 M | $14.01 B |
| 05/22/2026 | $65.24 | $65.82 (0.89%) | $67.67 | $64.98 | 4.19 M | $13.51 B |
| 05/21/2026 | $62.01 | $63.55 (2.48%) | $63.95 | $61.66 | 1.89 M | $13.05 B |
| 05/20/2026 | $61.28 | $62.95 (2.73%) | $63.18 | $60.98 | 3.19 M | $12.92 B |
| 05/19/2026 | $61.07 | $61.13 (0.1%) | $61.33 | $59.67 | 2.77 M | $12.55 B |
| 05/18/2026 | $63.61 | $61.82 (-2.81%) | $63.68 | $61.72 | 3.21 M | $12.69 B |
| 05/15/2026 | $66.17 | $63.21 (-4.47%) | $66.44 | $62.91 | 3.50 M | $12.98 B |
| 05/14/2026 | $67.10 | $67.42 (0.48%) | $70.31 | $67.10 | 4.10 M | $13.84 B |
| 05/13/2026 | $63.96 | $66.87 (4.55%) | $69.40 | $63.96 | 6.90 M | $13.73 B |
| 05/12/2026 | $63.04 | $63.74 (1.11%) | $64.25 | $62.45 | 4.57 M | $13.09 B |
| 05/11/2026 | $61.60 | $63.15 (2.52%) | $63.69 | $61.35 | 4.81 M | $12.96 B |
| 05/08/2026 | $59.01 | $61.32 (3.91%) | $61.37 | $58.38 | 3.14 M | $12.59 B |
| 05/07/2026 | $59.75 | $58.18 (-2.63%) | $60.38 | $58.08 | 3.73 M | $11.94 B |
| 05/06/2026 | $58.80 | $59.41 (1.04%) | $60.22 | $56.90 | 4.68 M | $12.20 B |
| 05/05/2026 | $56.69 | $57.26 (1.01%) | $57.96 | $55.85 | 3.73 M | $11.76 B |
| 05/04/2026 | $56.38 | $56.26 (-0.21%) | $56.69 | $55.57 | 2.67 M | $11.55 B |
| 05/01/2026 | $56.20 | $56.77 (1.01%) | $57.25 | $55.62 | 2.38 M | $11.65 B |
| 04/30/2026 | $54.57 | $56.97 (4.4%) | $57.68 | $54.51 | 2.80 M | $11.70 B |
| 04/29/2026 | $54.32 | $54.21 (-0.2%) | $54.75 | $53.81 | 1.30 M | $11.13 B |
| 04/28/2026 | $55.27 | $54.31 (-1.74%) | $55.81 | $53.95 | 1.40 M | $11.15 B |
| 04/27/2026 | $56.33 | $55.39 (-1.67%) | $56.79 | $55.01 | 1.38 M | $11.37 B |
| 04/24/2026 | $56.13 | $56.29 (0.29%) | $56.95 | $55.79 | 1.74 M | $11.56 B |
| 04/23/2026 | $55.60 | $56.14 (0.97%) | $56.72 | $55.23 | 1.55 M | $11.53 B |
| 04/22/2026 | $55.50 | $55.81 (0.56%) | $56.49 | $55.40 | 1.96 M | $11.46 B |
| 04/21/2026 | $55.58 | $54.74 (-1.51%) | $56.29 | $54.58 | 1.56 M | $11.24 B |
| 04/20/2026 | $55.55 | $55.73 (0.32%) | $55.96 | $55.09 | 1.46 M | $11.44 B |
| 04/17/2026 | $55.05 | $55.66 (1.11%) | $56.71 | $54.90 | 2.08 M | $11.43 B |
| 04/16/2026 | $52.50 | $53.30 (1.52%) | $53.47 | $52.40 | 1.72 M | $10.94 B |
| 04/15/2026 | $53.25 | $52.49 (-1.43%) | $53.53 | $51.92 | 2.04 M | $10.78 B |
| 04/14/2026 | $53.50 | $53.69 (0.36%) | $54.21 | $53.08 | 1.37 M | $11.02 B |
| 04/13/2026 | $53.66 | $53.56 (-0.19%) | $53.74 | $52.96 | 1.73 M | $11.00 B |
| 04/10/2026 | $55.30 | $54.48 (-1.48%) | $55.35 | $54.29 | 1.24 M | $11.18 B |
| 04/09/2026 | $54.63 | $54.97 (0.62%) | $55.24 | $54.12 | 1.41 M | $11.29 B |
| 04/08/2026 | $55.05 | $54.96 (-0.16%) | $55.81 | $54.50 | 1.95 M | $11.28 B |
| 04/07/2026 | $52.71 | $52.39 (-0.61%) | $53.38 | $51.88 | 2.52 M | $10.76 B |
| 04/06/2026 | $52.66 | $53.06 (0.76%) | $53.10 | $52.35 | 1.05 M | $10.89 B |
| 04/02/2026 | $53.40 | $52.83 (-1.07%) | $54.15 | $52.34 | 1.53 M | $10.85 B |
| 04/01/2026 | $54.66 | $54.57 (-0.16%) | $55.16 | $54.23 | 1.62 M | $11.20 B |
| 03/31/2026 | $53.39 | $54.26 (1.63%) | $54.58 | $53.08 | 1.98 M | $11.14 B |
| 03/30/2026 | $54.93 | $52.55 (-4.33%) | $55.10 | $52.03 | 2.02 M | $10.79 B |
| 03/27/2026 | $54.39 | $54.24 (-0.28%) | $55.11 | $54.00 | 1.59 M | $11.14 B |
| 03/26/2026 | $55.44 | $54.76 (-1.23%) | $56.16 | $54.53 | 2.01 M | $11.24 B |
| 03/25/2026 | $56.16 | $56.12 (-0.07%) | $56.65 | $55.71 | 2.79 M | $11.52 B |
| 03/24/2026 | $53.60 | $55.01 (2.63%) | $55.44 | $53.41 | 2.50 M | $11.29 B |
| 03/23/2026 | $53.44 | $54.11 (1.25%) | $54.46 | $53.35 | 3.11 M | $11.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
