5 DAY PERFORMANCE
-14.50%
1 MONTH PERFORMANCE
-21.45%
3 MONTH PERFORMANCE
-25.89%
6 MONTH PERFORMANCE
+1.93%
YEAR-TO-DATE PERFORMANCE
+18.15%
1 YEAR PERFORMANCE
+20.40%
BorgWarner Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $63.59 | $63.32 (-0.42%) | $63.99 | $62.49 | 5.98 M | $12.93 B |
| 09/17/2026 | $63.21 | $63.76 (0.87%) | $64.50 | $63.21 | 1.94 M | $13.02 B |
| 09/16/2026 | $63.13 | $62.27 (-1.36%) | $63.41 | $61.44 | 1.59 M | $12.72 B |
| 09/15/2026 | $64.24 | $62.49 (-2.72%) | $64.43 | $62.19 | 1.56 M | $12.76 B |
| 09/14/2026 | $65.40 | $63.95 (-2.22%) | $65.40 | $63.51 | 2.52 M | $13.06 B |
| 09/11/2026 | $66.63 | $66.65 (0.03%) | $67.10 | $66.01 | 1.49 M | $13.61 B |
| 09/10/2026 | $64.91 | $65.69 (1.2%) | $65.97 | $64.19 | 1.58 M | $13.41 B |
| 09/09/2026 | $66.27 | $65.26 (-1.52%) | $66.98 | $65.13 | 1.64 M | $13.33 B |
| 09/08/2026 | $67.28 | $66.26 (-1.52%) | $67.61 | $66.12 | 1.44 M | $13.53 B |
| 09/04/2026 | $65.65 | $67.54 (2.88%) | $67.73 | $65.65 | 1.44 M | $13.79 B |
| 09/03/2026 | $65.70 | $65.73 (0.05%) | $66.28 | $65.13 | 1.20 M | $13.42 B |
| 09/02/2026 | $63.86 | $65.18 (2.07%) | $65.20 | $63.76 | 1.89 M | $13.31 B |
| 09/01/2026 | $64.08 | $63.54 (-0.84%) | $64.28 | $63.04 | 1.89 M | $12.97 B |
| 08/31/2026 | $64.56 | $64.16 (-0.62%) | $65.13 | $64.14 | 1.43 M | $13.10 B |
| 08/28/2026 | $65.31 | $64.09 (-1.87%) | $65.65 | $63.70 | 1.35 M | $13.09 B |
| 08/27/2026 | $64.75 | $64.80 (0.08%) | $65.20 | $64.00 | 1.69 M | $13.23 B |
| 08/26/2026 | $65.16 | $64.69 (-0.72%) | $65.72 | $64.64 | 1.56 M | $13.21 B |
| 08/25/2026 | $64.93 | $65.10 (0.26%) | $65.61 | $64.61 | 1.83 M | $13.29 B |
| 08/24/2026 | $67.40 | $64.36 (-4.51%) | $68.76 | $64.05 | 2.15 M | $13.14 B |
| 08/21/2026 | $66.76 | $67.78 (1.53%) | $68.35 | $66.35 | 2.02 M | $13.84 B |
| 08/20/2026 | $65.51 | $64.80 (-1.08%) | $66.29 | $64.55 | 2.08 M | $13.23 B |
| 08/19/2026 | $68.01 | $66.23 (-2.62%) | $68.75 | $65.99 | 2.57 M | $13.52 B |
| 08/18/2026 | $69.14 | $67.95 (-1.72%) | $69.17 | $67.91 | 1.64 M | $13.88 B |
| 08/17/2026 | $68.63 | $69.90 (1.85%) | $70.64 | $68.20 | 2.64 M | $14.27 B |
| 08/14/2026 | $67.70 | $68.66 (1.42%) | $68.96 | $67.50 | 1.56 M | $14.02 B |
| 08/13/2026 | $68.88 | $67.87 (-1.47%) | $69.32 | $67.47 | 1.71 M | $13.86 B |
| 08/12/2026 | $70.98 | $68.85 (-3%) | $70.98 | $68.79 | 1.69 M | $14.06 B |
| 08/11/2026 | $69.71 | $69.68 (-0.04%) | $70.71 | $68.94 | 2.05 M | $14.23 B |
| 08/10/2026 | $68.94 | $69.28 (0.49%) | $70.10 | $68.08 | 3.36 M | $14.15 B |
| 08/07/2026 | $66.54 | $68.42 (2.83%) | $69.12 | $66.54 | 2.15 M | $13.97 B |
| 08/06/2026 | $66.42 | $65.80 (-0.93%) | $67.91 | $65.70 | 3.08 M | $13.44 B |
| 08/05/2026 | $64.62 | $66.78 (3.34%) | $68.58 | $64.18 | 3.54 M | $13.64 B |
| 08/04/2026 | $61.58 | $63.04 (2.37%) | $63.38 | $60.51 | 3.54 M | $12.87 B |
| 08/03/2026 | $63.22 | $63.31 (0.14%) | $64.56 | $62.43 | 1.87 M | $12.93 B |
| 07/31/2026 | $64.50 | $63.74 (-1.18%) | $65.00 | $62.85 | 1.93 M | $13.09 B |
| 07/30/2026 | $63.51 | $64.41 (1.42%) | $64.49 | $62.73 | 2.52 M | $13.22 B |
| 07/29/2026 | $63.36 | $62.20 (-1.83%) | $63.66 | $61.48 | 1.72 M | $12.77 B |
| 07/28/2026 | $63.37 | $63.21 (-0.25%) | $63.69 | $61.64 | 2.15 M | $12.98 B |
| 07/27/2026 | $64.18 | $63.68 (-0.78%) | $64.96 | $62.62 | 1.93 M | $13.07 B |
| 07/24/2026 | $64.73 | $64.39 (-0.53%) | $65.18 | $64.01 | 1.41 M | $13.22 B |
| 07/23/2026 | $63.14 | $64.33 (1.88%) | $64.54 | $62.78 | 2.93 M | $13.21 B |
| 07/22/2026 | $63.35 | $64.25 (1.42%) | $65.32 | $63.34 | 1.58 M | $13.19 B |
| 07/21/2026 | $62.82 | $63.63 (1.29%) | $63.79 | $61.96 | 2.13 M | $13.06 B |
| 07/20/2026 | $62.85 | $61.62 (-1.96%) | $63.14 | $61.52 | 1.76 M | $12.65 B |
| 07/17/2026 | $61.65 | $62.44 (1.28%) | $63.13 | $60.07 | 2.97 M | $12.82 B |
| 07/16/2026 | $63.72 | $62.77 (-1.49%) | $64.75 | $62.18 | 4.15 M | $12.89 B |
| 07/15/2026 | $64.44 | $64.01 (-0.67%) | $64.81 | $63.36 | 1.97 M | $13.14 B |
| 07/14/2026 | $64.94 | $64.04 (-1.39%) | $65.18 | $63.04 | 1.55 M | $13.15 B |
| 07/13/2026 | $64.80 | $63.64 (-1.79%) | $65.34 | $63.50 | 1.28 M | $13.07 B |
| 07/10/2026 | $64.75 | $64.99 (0.37%) | $65.65 | $64.22 | 1.49 M | $13.34 B |
| 07/09/2026 | $65.53 | $64.73 (-1.22%) | $66.32 | $64.60 | 2.26 M | $13.29 B |
| 07/08/2026 | $63.38 | $64.21 (1.31%) | $64.33 | $62.40 | 1.92 M | $13.18 B |
| 07/07/2026 | $64.66 | $64.07 (-0.91%) | $65.07 | $63.83 | 3.05 M | $13.15 B |
| 07/06/2026 | $64.08 | $65.91 (2.86%) | $65.94 | $64.05 | 2.34 M | $13.53 B |
| 07/02/2026 | $65.31 | $63.52 (-2.74%) | $65.67 | $62.67 | 3.66 M | $13.04 B |
| 07/01/2026 | $65.28 | $64.36 (-1.41%) | $66.20 | $64.33 | 2.52 M | $13.21 B |
| 06/30/2026 | $65.99 | $66.40 (0.62%) | $66.79 | $65.49 | 2.30 M | $13.63 B |
| 06/29/2026 | $67.05 | $65.89 (-1.73%) | $68.00 | $65.57 | 2.80 M | $13.53 B |
| 06/26/2026 | $68.17 | $68.11 (-0.09%) | $69.31 | $67.06 | 3.71 M | $13.98 B |
| 06/25/2026 | $69.28 | $69.47 (0.27%) | $69.85 | $67.70 | 2.68 M | $14.26 B |
| 06/24/2026 | $70.46 | $68.19 (-3.22%) | $71.09 | $67.23 | 2.88 M | $14.00 B |
| 06/23/2026 | $70.10 | $70.52 (0.6%) | $71.75 | $68.91 | 2.54 M | $14.48 B |
| 06/22/2026 | $72.09 | $72.34 (0.35%) | $73.86 | $72.01 | 4.21 M | $14.85 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.
