5 DAY PERFORMANCE
-6.22%
1 MONTH PERFORMANCE
+0.34%
3 MONTH PERFORMANCE
+1.93%
6 MONTH PERFORMANCE
+18.28%
YEAR-TO-DATE PERFORMANCE
+18.15%
1 YEAR PERFORMANCE
+83.59%
BorgWarner Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $58.80 | $59.41 (1.04%) | $60.22 | $56.92 | 4.08 M | $11.88 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 | $12.09 B |
| 04/30/2026 | $54.57 | $56.97 (4.4%) | $57.68 | $54.51 | 2.80 M | $12.13 B |
| 04/29/2026 | $54.32 | $54.21 (-0.2%) | $54.75 | $53.81 | 1.30 M | $11.54 B |
| 04/28/2026 | $55.27 | $54.31 (-1.74%) | $55.81 | $53.95 | 1.40 M | $11.56 B |
| 04/27/2026 | $56.33 | $55.39 (-1.67%) | $56.79 | $55.01 | 1.38 M | $11.79 B |
| 04/24/2026 | $56.13 | $56.29 (0.29%) | $56.95 | $55.79 | 1.74 M | $11.98 B |
| 04/23/2026 | $55.60 | $56.14 (0.97%) | $56.72 | $55.23 | 1.55 M | $11.95 B |
| 04/22/2026 | $55.50 | $55.81 (0.56%) | $56.49 | $55.40 | 1.96 M | $11.88 B |
| 04/21/2026 | $55.58 | $54.74 (-1.51%) | $56.29 | $54.58 | 1.56 M | $11.65 B |
| 04/20/2026 | $55.55 | $55.73 (0.32%) | $55.96 | $55.09 | 1.46 M | $11.86 B |
| 04/17/2026 | $55.05 | $55.66 (1.11%) | $56.71 | $54.90 | 2.08 M | $11.85 B |
| 04/16/2026 | $52.50 | $53.30 (1.52%) | $53.47 | $52.40 | 1.72 M | $11.35 B |
| 04/15/2026 | $53.25 | $52.49 (-1.43%) | $53.53 | $51.92 | 2.04 M | $11.18 B |
| 04/14/2026 | $53.50 | $53.69 (0.36%) | $54.21 | $53.08 | 1.37 M | $11.43 B |
| 04/13/2026 | $53.66 | $53.56 (-0.19%) | $53.74 | $52.96 | 1.73 M | $11.40 B |
| 04/10/2026 | $55.30 | $54.48 (-1.48%) | $55.35 | $54.29 | 1.24 M | $11.60 B |
| 04/09/2026 | $54.63 | $54.97 (0.62%) | $55.24 | $54.12 | 1.41 M | $11.70 B |
| 04/08/2026 | $55.05 | $54.96 (-0.16%) | $55.81 | $54.50 | 1.95 M | $11.70 B |
| 04/07/2026 | $52.71 | $52.39 (-0.61%) | $53.38 | $51.88 | 2.52 M | $11.15 B |
| 04/06/2026 | $52.66 | $53.06 (0.76%) | $53.10 | $52.35 | 1.05 M | $11.30 B |
| 04/02/2026 | $53.40 | $52.83 (-1.07%) | $54.15 | $52.34 | 1.53 M | $11.25 B |
| 04/01/2026 | $54.66 | $54.57 (-0.16%) | $55.16 | $54.23 | 1.62 M | $11.62 B |
| 03/31/2026 | $53.39 | $54.26 (1.63%) | $54.58 | $53.08 | 1.98 M | $11.55 B |
| 03/30/2026 | $54.93 | $52.55 (-4.33%) | $55.10 | $52.03 | 2.02 M | $11.19 B |
| 03/27/2026 | $54.39 | $54.24 (-0.28%) | $55.11 | $54.00 | 1.59 M | $11.55 B |
| 03/26/2026 | $55.44 | $54.76 (-1.23%) | $56.16 | $54.53 | 2.01 M | $11.66 B |
| 03/25/2026 | $56.16 | $56.12 (-0.07%) | $56.65 | $55.71 | 2.79 M | $11.95 B |
| 03/24/2026 | $53.60 | $55.01 (2.63%) | $55.44 | $53.41 | 2.50 M | $11.71 B |
| 03/23/2026 | $53.44 | $54.11 (1.25%) | $54.46 | $53.35 | 3.11 M | $11.52 B |
| 03/20/2026 | $51.89 | $52.23 (0.66%) | $52.71 | $51.60 | 5.88 M | $11.12 B |
| 03/19/2026 | $51.49 | $52.43 (1.83%) | $52.96 | $51.06 | 2.96 M | $11.16 B |
| 03/18/2026 | $52.01 | $52.05 (0.08%) | $52.68 | $51.37 | 2.65 M | $11.08 B |
| 03/17/2026 | $52.44 | $52.31 (-0.25%) | $52.69 | $51.83 | 2.38 M | $11.14 B |
| 03/16/2026 | $51.30 | $51.81 (0.99%) | $52.31 | $51.19 | 2.08 M | $11.03 B |
| 03/13/2026 | $52.68 | $50.56 (-4.02%) | $52.68 | $50.49 | 2.26 M | $10.76 B |
| 03/12/2026 | $52.50 | $52.49 (-0.02%) | $53.07 | $51.76 | 2.85 M | $11.18 B |
| 03/11/2026 | $52.46 | $52.97 (0.97%) | $53.44 | $52.35 | 2.89 M | $11.28 B |
| 03/10/2026 | $53.03 | $52.83 (-0.38%) | $54.02 | $52.51 | 2.62 M | $11.25 B |
| 03/09/2026 | $50.39 | $53.25 (5.68%) | $53.30 | $50.21 | 3.70 M | $11.34 B |
| 03/06/2026 | $52.04 | $51.80 (-0.46%) | $52.51 | $51.20 | 3.17 M | $11.03 B |
| 03/05/2026 | $52.27 | $52.73 (0.88%) | $53.87 | $51.87 | 3.13 M | $11.23 B |
| 03/04/2026 | $54.57 | $52.80 (-3.24%) | $54.90 | $52.64 | 2.54 M | $11.24 B |
| 03/03/2026 | $53.52 | $54.12 (1.12%) | $54.56 | $52.62 | 3.39 M | $11.52 B |
| 03/02/2026 | $56.71 | $55.98 (-1.29%) | $56.81 | $55.44 | 2.33 M | $11.92 B |
| 02/27/2026 | $57.65 | $57.57 (-0.14%) | $58.22 | $57.25 | 3.52 M | $12.26 B |
| 02/26/2026 | $59.47 | $57.91 (-2.62%) | $60.08 | $57.61 | 3.21 M | $12.33 B |
| 02/25/2026 | $59.04 | $59.45 (0.69%) | $59.90 | $58.32 | 2.62 M | $12.66 B |
| 02/24/2026 | $58.37 | $58.85 (0.82%) | $59.60 | $58.17 | 3.27 M | $12.53 B |
| 02/23/2026 | $58.73 | $58.17 (-0.95%) | $59.08 | $58.00 | 3.26 M | $12.38 B |
| 02/20/2026 | $59.41 | $58.92 (-0.82%) | $60.14 | $58.02 | 5.62 M | $12.54 B |
| 02/19/2026 | $61.50 | $60.31 (-1.93%) | $61.89 | $60.19 | 3.46 M | $12.84 B |
| 02/18/2026 | $62.93 | $61.72 (-1.92%) | $63.52 | $61.21 | 4.03 M | $13.14 B |
| 02/17/2026 | $63.20 | $62.51 (-1.09%) | $64.28 | $61.59 | 5.32 M | $13.31 B |
| 02/13/2026 | $65.90 | $62.80 (-4.7%) | $66.23 | $62.50 | 8.15 M | $13.37 B |
| 02/12/2026 | $67.46 | $66.55 (-1.35%) | $70.08 | $65.54 | 8.86 M | $14.17 B |
| 02/11/2026 | $55.44 | $66.10 (19.23%) | $68.82 | $54.35 | 14.00 M | $14.07 B |
| 02/10/2026 | $52.72 | $53.98 (2.39%) | $54.45 | $52.69 | 4.77 M | $11.49 B |
| 02/09/2026 | $52.25 | $52.74 (0.94%) | $53.00 | $52.02 | 3.53 M | $11.23 B |
| 02/06/2026 | $50.52 | $52.23 (3.38%) | $52.27 | $50.48 | 2.16 M | $11.31 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.
