5 DAY PERFORMANCE
+3.12%
1 MONTH PERFORMANCE
-11.65%
3 MONTH PERFORMANCE
-20.28%
6 MONTH PERFORMANCE
-7.02%
YEAR-TO-DATE PERFORMANCE
+18.15%
1 YEAR PERFORMANCE
+18.63%
BorgWarner Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $50.00 | $48.05 (-3.9%) | $50.59 | $47.73 | 2.17 M | |
| 11/04/2026 | $52.62 | $50.40 (-4.22%) | $52.75 | $50.04 | 4.02 M | $10.15 B |
| 11/03/2026 | $52.14 | $51.71 (-0.82%) | $52.92 | $51.59 | 2.61 M | $10.41 B |
| 11/02/2026 | $52.14 | $51.75 (-0.75%) | $52.29 | $51.05 | 2.56 M | $10.42 B |
| 10/30/2026 | $52.42 | $51.63 (-1.51%) | $52.94 | $50.80 | 4.40 M | $10.40 B |
| 10/29/2026 | $53.44 | $53.30 (-0.26%) | $55.31 | $51.37 | 5.97 M | $10.73 B |
| 10/28/2026 | $55.87 | $55.93 (0.11%) | $56.20 | $54.48 | 4.03 M | $11.26 B |
| 10/27/2026 | $55.66 | $55.73 (0.13%) | $55.79 | $54.85 | 2.00 M | $11.22 B |
| 10/26/2026 | $55.50 | $55.12 (-0.68%) | $55.98 | $54.93 | 2.19 M | $11.10 B |
| 10/23/2026 | $54.61 | $54.96 (0.64%) | $54.99 | $53.11 | 2.98 M | $11.22 B |
| 10/22/2026 | $56.51 | $55.46 (-1.86%) | $56.85 | $54.92 | 4.45 M | $11.32 B |
| 10/21/2026 | $58.81 | $57.45 (-2.31%) | $58.92 | $57.20 | 4.06 M | $11.73 B |
| 10/20/2026 | $57.24 | $58.57 (2.32%) | $58.60 | $56.76 | 2.86 M | $11.96 B |
| 10/19/2026 | $58.51 | $58.23 (-0.48%) | $58.82 | $58.03 | 2.08 M | $11.89 B |
| 10/16/2026 | $58.92 | $58.13 (-1.34%) | $59.97 | $57.72 | 2.00 M | $11.87 B |
| 10/15/2026 | $58.76 | $58.67 (-0.15%) | $58.96 | $57.16 | 3.22 M | $11.98 B |
| 10/14/2026 | $59.96 | $58.50 (-2.43%) | $60.36 | $57.94 | 3.13 M | $11.95 B |
| 10/13/2026 | $60.04 | $60.57 (0.88%) | $60.79 | $59.78 | 2.31 M | $12.37 B |
| 10/12/2026 | $61.21 | $60.03 (-1.93%) | $61.43 | $59.98 | 2.06 M | $12.26 B |
| 10/09/2026 | $62.01 | $61.30 (-1.14%) | $62.25 | $61.17 | 2.26 M | $12.52 B |
| 10/08/2026 | $61.54 | $61.72 (0.29%) | $62.21 | $61.00 | 3.11 M | $12.60 B |
| 10/07/2026 | $62.32 | $62.36 (0.06%) | $62.68 | $61.13 | 2.22 M | $12.73 B |
| 10/06/2026 | $63.30 | $63.36 (0.09%) | $63.69 | $62.39 | 3.58 M | $12.94 B |
| 10/05/2026 | $60.40 | $60.26 (-0.23%) | $61.07 | $59.85 | 2.10 M | $12.31 B |
| 10/02/2026 | $60.84 | $60.52 (-0.53%) | $61.27 | $60.19 | 2.23 M | $12.36 B |
| 10/01/2026 | $59.93 | $60.38 (0.75%) | $60.62 | $59.15 | 1.88 M | $12.33 B |
| 09/30/2026 | $60.95 | $60.11 (-1.38%) | $61.70 | $59.76 | 3.01 M | $12.27 B |
| 09/29/2026 | $61.06 | $60.94 (-0.2%) | $61.32 | $60.36 | 2.11 M | $12.44 B |
| 09/28/2026 | $61.01 | $61.07 (0.1%) | $62.12 | $60.42 | 3.56 M | $12.47 B |
| 09/25/2026 | $59.38 | $61.32 (3.27%) | $61.39 | $58.55 | 2.77 M | $12.52 B |
| 09/24/2026 | $60.24 | $58.48 (-2.92%) | $60.60 | $58.10 | 3.20 M | $11.94 B |
| 09/23/2026 | $60.72 | $60.55 (-0.28%) | $61.28 | $59.41 | 2.65 M | $12.36 B |
| 09/22/2026 | $63.55 | $61.11 (-3.84%) | $63.89 | $60.80 | 3.95 M | $12.48 B |
| 09/21/2026 | $63.72 | $63.32 (-0.63%) | $63.96 | $63.03 | 2.56 M | $12.93 B |
| 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 |
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.
