5 DAY PERFORMANCE
-16.47%
1 MONTH PERFORMANCE
-16.90%
3 MONTH PERFORMANCE
-8.49%
6 MONTH PERFORMANCE
+1.93%
YEAR-TO-DATE PERFORMANCE
+18.15%
1 YEAR PERFORMANCE
+39.37%
BorgWarner Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $66.42 | $65.80 (-0.93%) | $67.91 | $65.70 | 2.11 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 |
| 06/18/2026 | $71.94 | $71.84 (-0.14%) | $72.43 | $70.35 | 3.45 M | $14.75 B |
| 06/17/2026 | $72.48 | $70.54 (-2.68%) | $73.00 | $70.47 | 3.13 M | $14.48 B |
| 06/16/2026 | $73.59 | $72.60 (-1.35%) | $74.01 | $72.06 | 2.44 M | $14.90 B |
| 06/15/2026 | $75.92 | $73.52 (-3.16%) | $76.50 | $73.48 | 2.96 M | $15.09 B |
| 06/12/2026 | $75.14 | $74.51 (-0.84%) | $75.68 | $74.03 | 1.92 M | $15.30 B |
| 06/11/2026 | $72.38 | $74.85 (3.41%) | $75.02 | $71.80 | 3.33 M | $15.37 B |
| 06/10/2026 | $73.96 | $71.29 (-3.61%) | $75.25 | $71.24 | 3.55 M | $14.64 B |
| 06/09/2026 | $75.90 | $73.27 (-3.47%) | $76.06 | $71.00 | 3.77 M | $15.04 B |
| 06/08/2026 | $74.15 | $75.86 (2.31%) | $76.36 | $73.74 | 3.56 M | $15.57 B |
| 06/05/2026 | $75.78 | $72.63 (-4.16%) | $75.80 | $71.66 | 3.78 M | $14.91 B |
| 06/04/2026 | $75.36 | $77.03 (2.22%) | $77.07 | $74.80 | 3.88 M | $15.81 B |
| 06/03/2026 | $75.34 | $76.55 (1.61%) | $78.82 | $74.54 | 4.84 M | $15.72 B |
| 06/02/2026 | $71.77 | $74.08 (3.22%) | $75.79 | $71.04 | 4.49 M | $15.21 B |
| 06/01/2026 | $70.75 | $71.06 (0.44%) | $71.36 | $69.61 | 2.74 M | $14.59 B |
| 05/29/2026 | $70.95 | $71.82 (1.23%) | $73.88 | $69.89 | 5.06 M | $14.74 B |
| 05/28/2026 | $70.14 | $71.31 (1.67%) | $72.76 | $69.64 | 3.71 M | $14.64 B |
| 05/27/2026 | $68.99 | $70.83 (2.67%) | $71.57 | $68.98 | 6.76 M | $14.54 B |
| 05/26/2026 | $66.85 | $68.26 (2.11%) | $68.40 | $66.35 | 3.07 M | $14.01 B |
| 05/22/2026 | $65.24 | $65.82 (0.89%) | $67.67 | $64.98 | 4.19 M | $13.51 B |
| 05/21/2026 | $62.01 | $63.55 (2.48%) | $63.95 | $61.66 | 1.89 M | $13.05 B |
| 05/20/2026 | $61.28 | $62.95 (2.73%) | $63.18 | $60.98 | 3.19 M | $12.92 B |
| 05/19/2026 | $61.07 | $61.13 (0.1%) | $61.33 | $59.67 | 2.77 M | $12.55 B |
| 05/18/2026 | $63.61 | $61.82 (-2.81%) | $63.68 | $61.72 | 3.21 M | $12.69 B |
| 05/15/2026 | $66.17 | $63.21 (-4.47%) | $66.44 | $62.91 | 3.50 M | $12.98 B |
| 05/14/2026 | $67.10 | $67.42 (0.48%) | $70.31 | $67.10 | 4.10 M | $13.84 B |
| 05/13/2026 | $63.96 | $66.87 (4.55%) | $69.40 | $63.96 | 6.90 M | $13.73 B |
| 05/12/2026 | $63.04 | $63.74 (1.11%) | $64.25 | $62.45 | 4.57 M | $13.09 B |
| 05/11/2026 | $61.60 | $63.15 (2.52%) | $63.69 | $61.35 | 4.81 M | $12.96 B |
| 05/08/2026 | $59.01 | $61.32 (3.91%) | $61.37 | $58.38 | 3.14 M | $12.59 B |
| 05/07/2026 | $59.75 | $58.18 (-2.63%) | $60.38 | $58.08 | 3.73 M | $11.94 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.
