5 DAY PERFORMANCE
+3.56%
1 MONTH PERFORMANCE
-0.40%
3 MONTH PERFORMANCE
+0.72%
6 MONTH PERFORMANCE
+38.54%
YEAR-TO-DATE PERFORMANCE
+40.77%
1 YEAR PERFORMANCE
+32.40%
BorgWarner Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $43.48 | $43.30 (-0.41%) | $43.69 | $43.28 | 1.95 M | $9.37 B |
| 12/04/2025 | $43.26 | $43.39 (0.3%) | $43.53 | $43.12 | 2.07 M | $9.39 B |
| 12/03/2025 | $43.27 | $43.21 (-0.14%) | $43.49 | $43.11 | 2.61 M | $9.35 B |
| 12/02/2025 | $43.00 | $43.22 (0.51%) | $43.37 | $42.74 | 3.47 M | $9.36 B |
| 12/01/2025 | $42.76 | $42.82 (0.14%) | $43.02 | $42.44 | 2.96 M | $9.27 B |
| 11/28/2025 | $43.01 | $43.06 (0.12%) | $43.41 | $42.88 | 1.83 M | $9.32 B |
| 11/26/2025 | $43.24 | $42.96 (-0.65%) | $43.92 | $42.95 | 2.95 M | $9.30 B |
| 11/25/2025 | $43.40 | $43.60 (0.46%) | $44.03 | $43.05 | 2.77 M | $9.44 B |
| 11/24/2025 | $42.89 | $42.88 (-0.02%) | $43.11 | $42.50 | 2.61 M | $9.28 B |
| 11/21/2025 | $41.36 | $42.96 (3.87%) | $43.11 | $41.17 | 3.89 M | $9.30 B |
| 11/20/2025 | $43.25 | $40.96 (-5.29%) | $43.57 | $40.73 | 5.28 M | $8.87 B |
| 11/19/2025 | $43.63 | $43.11 (-1.19%) | $43.69 | $42.92 | 2.15 M | $9.33 B |
| 11/18/2025 | $43.11 | $43.55 (1.02%) | $43.69 | $43.01 | 2.84 M | $9.43 B |
| 11/17/2025 | $44.55 | $43.43 (-2.51%) | $44.59 | $43.30 | 2.95 M | $9.40 B |
| 11/14/2025 | $45.10 | $44.80 (-0.67%) | $45.36 | $44.71 | 1.99 M | $9.70 B |
| 11/13/2025 | $45.88 | $45.40 (-1.05%) | $46.39 | $45.20 | 1.91 M | $9.83 B |
| 11/12/2025 | $45.89 | $46.01 (0.26%) | $46.37 | $45.83 | 1.79 M | $9.96 B |
| 11/11/2025 | $45.40 | $45.77 (0.81%) | $45.88 | $45.40 | 2.52 M | $9.91 B |
| 11/10/2025 | $45.00 | $45.22 (0.49%) | $45.85 | $44.90 | 2.41 M | $9.79 B |
| 11/07/2025 | $44.99 | $44.93 (-0.13%) | $45.53 | $44.80 | 3.00 M | $9.73 B |
| 11/06/2025 | $44.88 | $45.01 (0.29%) | $45.43 | $44.77 | 2.45 M | $9.74 B |
| 11/05/2025 | $43.90 | $44.88 (2.23%) | $45.05 | $43.76 | 1.86 M | $9.72 B |
| 11/04/2025 | $43.46 | $44.10 (1.47%) | $44.41 | $43.46 | 2.76 M | $9.55 B |
| 11/03/2025 | $42.89 | $43.83 (2.19%) | $43.95 | $42.61 | 2.96 M | $9.49 B |
| 10/31/2025 | $43.64 | $42.96 (-1.56%) | $43.78 | $42.29 | 3.61 M | $9.30 B |
| 10/30/2025 | $41.49 | $44.14 (6.39%) | $44.64 | $40.90 | 3.81 M | $9.56 B |
| 10/29/2025 | $43.42 | $42.83 (-1.36%) | $43.75 | $42.52 | 2.56 M | $9.27 B |
| 10/28/2025 | $43.13 | $43.55 (0.97%) | $43.64 | $43.10 | 1.67 M | $9.43 B |
| 10/27/2025 | $44.00 | $43.33 (-1.52%) | $44.40 | $43.32 | 2.21 M | $9.38 B |
| 10/24/2025 | $44.10 | $43.98 (-0.27%) | $44.34 | $43.77 | 1.21 M | $9.55 B |
| 10/23/2025 | $43.49 | $43.71 (0.51%) | $44.06 | $43.46 | 1.74 M | $9.49 B |
| 10/22/2025 | $43.43 | $43.53 (0.23%) | $43.95 | $43.11 | 1.95 M | $9.45 B |
| 10/21/2025 | $43.52 | $43.79 (0.62%) | $44.55 | $43.17 | 2.26 M | $9.51 B |
| 10/20/2025 | $42.81 | $42.97 (0.37%) | $43.17 | $42.56 | 1.33 M | $9.33 B |
| 10/17/2025 | $42.48 | $42.59 (0.26%) | $42.88 | $41.90 | 1.70 M | $9.25 B |
| 10/16/2025 | $42.26 | $42.81 (1.3%) | $42.83 | $42.07 | 2.56 M | $9.30 B |
| 10/15/2025 | $42.00 | $42.26 (0.62%) | $42.47 | $41.79 | 1.64 M | $9.18 B |
| 10/14/2025 | $40.51 | $41.75 (3.06%) | $42.02 | $40.50 | 1.68 M | $9.07 B |
| 10/13/2025 | $41.38 | $41.22 (-0.39%) | $41.65 | $41.15 | 1.97 M | $8.95 B |
| 10/10/2025 | $41.94 | $41.21 (-1.74%) | $42.23 | $41.11 | 1.79 M | $8.95 B |
| 10/09/2025 | $42.86 | $41.64 (-2.85%) | $42.86 | $41.31 | 2.66 M | $9.04 B |
| 10/08/2025 | $42.99 | $42.83 (-0.37%) | $43.15 | $42.50 | 2.02 M | $9.30 B |
| 10/07/2025 | $44.04 | $42.38 (-3.77%) | $44.13 | $41.80 | 3.84 M | $9.20 B |
| 10/06/2025 | $44.72 | $44.41 (-0.69%) | $44.97 | $44.41 | 1.69 M | $9.65 B |
| 10/03/2025 | $44.40 | $44.74 (0.77%) | $44.90 | $44.40 | 1.93 M | $9.72 B |
| 10/02/2025 | $44.28 | $44.42 (0.32%) | $44.62 | $44.00 | 1.77 M | $9.65 B |
| 10/01/2025 | $43.86 | $44.26 (0.91%) | $44.47 | $43.64 | 1.86 M | $9.61 B |
| 09/30/2025 | $43.89 | $43.96 (0.16%) | $44.17 | $43.60 | 1.60 M | $9.55 B |
| 09/29/2025 | $44.40 | $43.82 (-1.31%) | $44.40 | $43.42 | 1.94 M | $9.52 B |
| 09/26/2025 | $43.54 | $44.04 (1.15%) | $44.13 | $43.33 | 1.43 M | $9.57 B |
| 09/25/2025 | $43.27 | $43.40 (0.3%) | $43.52 | $42.94 | 1.38 M | $9.43 B |
| 09/24/2025 | $43.51 | $43.35 (-0.37%) | $43.71 | $43.04 | 1.33 M | $9.42 B |
| 09/23/2025 | $43.79 | $43.71 (-0.18%) | $44.04 | $43.61 | 1.52 M | $9.49 B |
| 09/22/2025 | $44.06 | $43.55 (-1.16%) | $44.37 | $43.51 | 2.04 M | $9.46 B |
| 09/19/2025 | $44.56 | $44.22 (-0.76%) | $44.56 | $43.83 | 4.86 M | $9.60 B |
| 09/18/2025 | $44.27 | $44.44 (0.38%) | $44.55 | $44.01 | 1.87 M | $9.65 B |
| 09/17/2025 | $43.58 | $44.18 (1.38%) | $44.70 | $43.42 | 2.70 M | $9.60 B |
| 09/16/2025 | $43.81 | $43.55 (-0.59%) | $43.91 | $43.26 | 2.17 M | $9.46 B |
| 09/15/2025 | $44.06 | $43.87 (-0.43%) | $44.06 | $43.67 | 1.74 M | $9.53 B |
| 09/12/2025 | $44.09 | $43.70 (-0.88%) | $44.10 | $43.55 | 1.93 M | $9.49 B |
| 09/11/2025 | $43.35 | $44.36 (2.33%) | $44.39 | $43.12 | 3.00 M | $9.63 B |
| 09/10/2025 | $43.14 | $43.17 (0.07%) | $43.35 | $42.77 | 2.62 M | $9.38 B |
| 09/09/2025 | $44.43 | $43.69 (-1.67%) | $44.43 | $43.55 | 3.09 M | $9.49 B |
| 09/08/2025 | $43.82 | $44.43 (1.39%) | $44.45 | $43.45 | 2.28 M | $9.65 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.
