5 DAY PERFORMANCE
+7.61%
1 MONTH PERFORMANCE
+9.12%
3 MONTH PERFORMANCE
-5.79%
6 MONTH PERFORMANCE
-0.40%
YEAR-TO-DATE PERFORMANCE
+0.91%
1 YEAR PERFORMANCE
-1.20%
BorgWarner Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $29.22 | $28.56 (-2.26%) | $29.46 | $28.15 | 3.28 M | $6.26 B |
| 03/11/2025 | $29.86 | $29.24 (-2.08%) | $30.00 | $28.96 | 3.41 M | $6.41 B |
| 03/10/2025 | $29.80 | $29.85 (0.17%) | $30.58 | $29.58 | 3.54 M | $6.54 B |
| 03/07/2025 | $29.02 | $29.81 (2.72%) | $29.94 | $29.00 | 2.10 M | $6.53 B |
| 03/06/2025 | $29.14 | $29.37 (0.79%) | $29.60 | $29.01 | 1.89 M | $6.43 B |
| 03/05/2025 | $28.41 | $29.19 (2.75%) | $29.40 | $28.39 | 3.48 M | $6.40 B |
| 03/04/2025 | $28.19 | $28.12 (-0.25%) | $28.56 | $27.90 | 2.82 M | $6.16 B |
| 03/03/2025 | $30.01 | $28.83 (-3.93%) | $30.15 | $28.54 | 2.10 M | $6.32 B |
| 02/28/2025 | $29.60 | $29.77 (0.57%) | $29.90 | $29.35 | 3.02 M | $6.52 B |
| 02/27/2025 | $29.88 | $29.61 (-0.9%) | $30.26 | $29.59 | 1.49 M | $6.49 B |
| 02/26/2025 | $30.05 | $30.06 (0.03%) | $30.55 | $29.94 | 1.74 M | $6.59 B |
| 02/25/2025 | $29.87 | $29.99 (0.4%) | $30.11 | $29.54 | 2.76 M | $6.57 B |
| 02/24/2025 | $29.69 | $29.74 (0.17%) | $29.96 | $29.13 | 2.22 M | $6.52 B |
| 02/21/2025 | $30.45 | $29.49 (-3.15%) | $30.51 | $29.27 | 1.76 M | $6.46 B |
| 02/20/2025 | $29.77 | $30.25 (1.61%) | $30.28 | $29.39 | 2.29 M | $6.63 B |
| 02/19/2025 | $29.79 | $29.67 (-0.4%) | $30.10 | $29.55 | 2.60 M | $6.50 B |
| 02/18/2025 | $30.41 | $30.25 (-0.53%) | $30.49 | $29.96 | 2.57 M | $6.63 B |
| 02/14/2025 | $29.78 | $30.22 (1.48%) | $30.29 | $29.57 | 2.92 M | $6.62 B |
| 02/13/2025 | $29.19 | $29.40 (0.72%) | $29.61 | $28.89 | 2.15 M | $6.44 B |
| 02/12/2025 | $29.19 | $28.89 (-1.03%) | $29.19 | $28.65 | 2.92 M | $6.33 B |
| 02/11/2025 | $29.25 | $29.44 (0.65%) | $29.85 | $29.23 | 2.42 M | $6.45 B |
| 02/10/2025 | $30.32 | $29.34 (-3.23%) | $30.42 | $29.28 | 3.39 M | $6.43 B |
| 02/07/2025 | $30.48 | $30.02 (-1.51%) | $30.48 | $29.33 | 4.11 M | $6.58 B |
| 02/06/2025 | $31.86 | $30.24 (-5.08%) | $32.98 | $29.98 | 5.33 M | $6.63 B |
| 02/05/2025 | $31.33 | $31.17 (-0.51%) | $31.49 | $30.90 | 3.60 M | $6.83 B |
| 02/04/2025 | $31.05 | $31.33 (0.9%) | $31.51 | $31.03 | 2.47 M | $6.86 B |
| 02/03/2025 | $30.46 | $31.16 (2.3%) | $31.62 | $29.94 | 3.47 M | $6.83 B |
| 01/31/2025 | $32.59 | $31.90 (-2.12%) | $32.88 | $31.70 | 1.87 M | $7.12 B |
| 01/30/2025 | $32.77 | $32.85 (0.24%) | $33.11 | $32.45 | 1.70 M | $7.33 B |
| 01/29/2025 | $32.62 | $32.47 (-0.46%) | $32.74 | $32.23 | 1.89 M | $7.24 B |
| 01/28/2025 | $32.58 | $32.55 (-0.09%) | $32.74 | $32.16 | 2.05 M | $7.26 B |
| 01/27/2025 | $32.94 | $32.90 (-0.12%) | $33.40 | $32.67 | 2.49 M | $7.34 B |
| 01/24/2025 | $32.39 | $32.65 (0.8%) | $32.71 | $32.03 | 2.44 M | $7.28 B |
| 01/23/2025 | $31.92 | $32.23 (0.97%) | $32.35 | $31.65 | 3.02 M | $7.19 B |
| 01/22/2025 | $32.40 | $31.79 (-1.88%) | $32.60 | $31.48 | 2.91 M | $7.09 B |
| 01/21/2025 | $32.57 | $32.72 (0.46%) | $32.74 | $32.03 | 2.75 M | $7.30 B |
| 01/17/2025 | $32.16 | $32.29 (0.4%) | $32.50 | $32.05 | 2.42 M | $7.20 B |
| 01/16/2025 | $32.20 | $32.01 (-0.59%) | $32.41 | $31.59 | 2.28 M | $7.14 B |
| 01/15/2025 | $32.58 | $32.30 (-0.86%) | $32.64 | $31.94 | 2.12 M | $7.21 B |
| 01/14/2025 | $31.89 | $31.86 (-0.09%) | $32.09 | $31.35 | 2.21 M | $7.11 B |
| 01/13/2025 | $30.79 | $31.59 (2.6%) | $31.60 | $30.75 | 2.45 M | $7.05 B |
| 01/10/2025 | $31.30 | $31.04 (-0.83%) | $31.71 | $30.94 | 3.84 M | $6.93 B |
| 01/08/2025 | $31.91 | $31.54 (-1.16%) | $32.00 | $31.28 | 1.54 M | $7.04 B |
| 01/07/2025 | $32.37 | $32.27 (-0.31%) | $32.60 | $32.06 | 1.60 M | $7.20 B |
| 01/06/2025 | $32.07 | $32.08 (0.03%) | $32.71 | $31.94 | 1.67 M | $7.16 B |
| 01/03/2025 | $31.33 | $31.52 (0.61%) | $31.53 | $30.71 | 2.22 M | $7.03 B |
| 01/02/2025 | $31.91 | $31.32 (-1.85%) | $32.08 | $31.26 | 1.99 M | $6.99 B |
| 12/31/2024 | $31.72 | $31.79 (0.22%) | $32.03 | $31.59 | 1.60 M | $7.09 B |
| 12/30/2024 | $31.90 | $31.64 (-0.82%) | $32.02 | $31.43 | 1.55 M | $7.06 B |
| 12/27/2024 | $31.96 | $32.19 (0.72%) | $32.63 | $31.88 | 1.19 M | $7.18 B |
| 12/26/2024 | $32.11 | $32.26 (0.47%) | $32.41 | $31.93 | 1.21 M | $7.20 B |
| 12/24/2024 | $31.99 | $32.18 (0.59%) | $32.23 | $31.81 | 718,119 | $7.18 B |
| 12/23/2024 | $31.72 | $32.00 (0.88%) | $32.09 | $31.61 | 1.91 M | $7.14 B |
| 12/20/2024 | $31.26 | $31.88 (1.98%) | $32.04 | $31.26 | 7.66 M | $7.11 B |
| 12/19/2024 | $32.24 | $31.48 (-2.36%) | $32.26 | $31.35 | 3.28 M | $7.02 B |
| 12/18/2024 | $33.36 | $31.95 (-4.23%) | $33.67 | $31.94 | 2.55 M | $7.13 B |
| 12/17/2024 | $32.89 | $33.24 (1.06%) | $33.61 | $32.89 | 2.39 M | $7.42 B |
| 12/16/2024 | $33.58 | $32.98 (-1.79%) | $33.90 | $32.82 | 3.05 M | $7.36 B |
| 12/13/2024 | $34.93 | $34.05 (-2.52%) | $35.00 | $33.83 | 2.52 M | $7.60 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.
