Education
About Us
Working with TipRanks
Follow Us
BorgWarner (BWA)
NYSE:BWA
Time Period
1Y
Events
Historical Prices
Rows:
Dec 15, 2025
45.13
45.13
44.36
44.86
44.86
+0.83%
2,817,266
1.18
Dec 12, 2025
45.02
45.51
44.46
44.49
44.49
-1.33%
2,265,551
0.95
Dec 11, 2025
43.57
45.12
43.56
45.09
45.09
+3.61%
2,767,085
1.17
Dec 10, 2025
42.30
43.68
42.30
43.52
43.52
+3.32%
2,476,685
1.04
Dec 09, 2025
41.68
42.42
41.63
42.12
42.12
+0.53%
2,653,544
1.12
Dec 08, 2025
42.63
42.74
41.71
41.90
41.90
-3.23%
3,771,414
1.60
Dec 05, 2025
43.48
43.69
43.28
43.30
43.30
-0.21%
1,953,882
0.83
Dec 04, 2025
43.26
43.53
43.12
43.39
43.39
+0.42%
2,065,596
0.87
Dec 03, 2025
43.27
43.49
43.11
43.21
43.21
-0.02%
2,610,022
1.11
Dec 02, 2025
43.00
43.37
42.74
43.22
43.22
+0.93%
3,466,662
1.48
Dec 01, 2025
42.76
43.02
42.44
42.82
42.82
-0.16%
2,964,687
1.27
Nov 28, 2025
43.01
43.41
42.88
43.06
42.89
+0.63%
1,830,322
0.78
Nov 26, 2025
43.24
43.92
42.95
42.96
42.79
-1.08%
2,946,023
1.27
Nov 25, 2025
43.40
44.03
43.05
43.60
43.43
+2.08%
2,771,678
1.20
Nov 24, 2025
42.89
43.11
42.50
42.88
42.71
+0.21%
2,608,912
1.12
Nov 21, 2025
41.36
43.11
41.17
42.96
42.79
+5.30%
3,887,320
1.70
Nov 20, 2025
43.25
43.57
40.73
40.96
40.80
-4.61%
5,279,026
2.36
Nov 19, 2025
43.63
43.69
42.92
43.11
42.94
-0.62%
2,149,817
0.96
Nov 18, 2025
43.11
43.69
43.01
43.55
43.38
+0.68%
2,838,830
1.27
Nov 17, 2025
44.55
44.59
43.30
43.43
43.26
-2.67%
2,948,602
1.33
Nov 14, 2025
45.10
45.36
44.71
44.80
44.62
-0.93%
1,994,404
0.89
Nov 13, 2025
45.88
46.39
45.20
45.40
45.22
-0.93%
1,907,781
0.85
Nov 12, 2025
45.89
46.37
45.83
46.01
45.83
+0.92%
1,794,855
0.80
Nov 11, 2025
45.40
45.88
45.40
45.77
45.59
+1.62%
2,522,009
1.12
Nov 10, 2025
45.00
45.85
44.90
45.22
45.04
+1.05%
2,408,549
1.06
Nov 07, 2025
44.99
45.53
44.80
44.93
44.75
+0.22%
2,996,512
1.33
Nov 06, 2025
44.88
45.43
44.77
45.01
44.83
+0.69%
2,450,957
1.09
Nov 05, 2025
43.90
45.05
43.76
44.88
44.70
+2.17%
1,855,008
0.83
Nov 04, 2025
43.46
44.41
43.46
44.10
43.92
+1.02%
2,759,168
1.24
Nov 03, 2025
42.89
43.95
42.61
43.83
43.66
+2.43%
2,958,234
1.33
Oct 31, 2025
43.64
43.78
42.29
42.96
42.79
-2.29%
3,611,530
1.64
Oct 30, 2025
41.49
44.64
40.90
44.14
43.96
+3.47%
3,813,412
1.74
Oct 29, 2025
43.42
43.75
42.52
42.83
42.66
-1.26%
2,564,270
1.15
Oct 28, 2025
43.13
43.64
43.10
43.55
43.38
+0.91%
1,668,580
0.74
Oct 27, 2025
44.00
44.40
43.32
43.33
43.16
-1.09%
2,206,495
0.99
Oct 24, 2025
44.10
44.34
43.77
43.98
43.81
+1.02%
1,211,632
0.54
Oct 23, 2025
43.49
44.06
43.46
43.71
43.54
+0.81%
1,735,226
0.78
Oct 22, 2025
43.43
43.95
43.11
43.53
43.36
-0.20%
1,954,007
0.87
Oct 21, 2025
43.52
44.55
43.17
43.79
43.62
+2.31%
2,262,001
1.01
Oct 20, 2025
42.81
43.17
42.56
42.97
42.80
+1.29%
1,330,319
0.59
Oct 17, 2025
42.48
42.88
41.90
42.59
42.42
-0.12%
1,697,058
0.76
Oct 16, 2025
42.26
42.83
42.07
42.81
42.64
+1.70%
2,557,607
1.15
Oct 15, 2025
42.00
42.47
41.79
42.26
42.09
+1.62%
1,638,005
0.73
Oct 14, 2025
40.51
42.02
40.50
41.75
41.58
+1.69%
1,678,530
0.75
Oct 13, 2025
41.38
41.65
41.15
41.22
41.06
+0.42%
1,969,585
0.89
Oct 10, 2025
41.94
42.23
41.11
41.21
41.05
-0.64%
1,790,564
0.81
Oct 09, 2025
42.86
42.86
41.31
41.64
41.48
-2.39%
2,661,848
1.21
Oct 08, 2025
42.99
43.15
42.50
42.83
42.66
+1.46%
2,024,772
0.92
Oct 07, 2025
44.04
44.13
41.80
42.38
42.21
-4.19%
3,837,131
1.78
Oct 06, 2025
44.72
44.97
44.41
44.41
44.23
-0.34%
1,693,397
0.78
Rows: