Borgwarner Inc (BWA)
NYSE:BWA
Want to see BWA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
70.95
73.88
69.89
71.82
71.82
+0.72%
5,062,749
1.89
May 28, 2026
70.14
72.76
69.64
71.31
71.31
+0.68%
3,706,811
1.38
May 27, 2026
68.99
71.57
68.98
70.83
70.83
+3.77%
6,756,680
2.58
May 26, 2026
66.85
68.40
66.35
68.26
68.26
+3.71%
3,072,092
1.17
May 22, 2026
65.24
67.67
64.98
65.82
65.82
+3.57%
4,194,564
1.61
May 21, 2026
62.01
63.95
61.66
63.55
63.55
+0.95%
1,893,074
0.72
May 20, 2026
61.28
63.18
60.98
62.95
62.95
+2.98%
3,192,752
1.20
May 19, 2026
61.07
61.33
59.67
61.13
61.13
-1.12%
2,769,685
1.04
May 18, 2026
63.61
63.68
61.72
61.82
61.82
-2.20%
3,205,108
1.19
May 15, 2026
66.17
66.45
62.91
63.21
63.21
-6.24%
3,499,119
1.29
May 14, 2026
67.10
70.31
67.10
67.42
67.42
+0.82%
4,100,440
1.55
May 13, 2026
63.96
69.40
63.96
66.87
66.87
+4.91%
6,900,280
2.59
May 12, 2026
63.04
64.25
62.45
63.74
63.74
+0.93%
4,568,708
1.67
May 11, 2026
61.60
63.69
61.35
63.15
63.15
+2.98%
4,806,582
1.67
May 08, 2026
59.01
61.37
58.38
61.32
61.32
+5.40%
3,138,442
1.08
May 07, 2026
59.75
60.38
58.08
58.18
58.18
-2.07%
3,734,894
1.29
May 06, 2026
58.80
60.22
56.90
59.41
59.41
+3.75%
4,678,360
1.63
May 05, 2026
56.69
57.96
55.85
57.26
57.26
+1.78%
3,726,826
1.31
May 04, 2026
56.38
56.69
55.57
56.26
56.26
-0.90%
2,669,389
0.93
May 01, 2026
56.20
57.25
55.62
56.77
56.77
-0.35%
2,378,104
0.83
Apr 30, 2026
54.57
57.68
54.51
56.97
56.97
+5.09%
2,804,427
0.98
Apr 29, 2026
54.32
54.75
53.81
54.21
54.21
-0.18%
1,301,665
0.46
Apr 28, 2026
55.27
55.81
53.95
54.31
54.31
-1.95%
1,395,503
0.49
Apr 27, 2026
56.33
56.79
55.01
55.39
55.39
-1.60%
1,379,238
0.48
Apr 24, 2026
56.13
56.95
55.79
56.29
56.29
+0.27%
1,739,261
0.61
Apr 23, 2026
55.60
56.72
55.23
56.14
56.14
+0.59%
1,553,618
0.54
Apr 22, 2026
55.50
56.49
55.40
55.81
55.81
+1.95%
1,960,466
0.69
Apr 21, 2026
55.58
56.29
54.58
54.74
54.74
-1.78%
1,556,468
0.55
Apr 20, 2026
55.55
55.96
55.09
55.73
55.73
+0.13%
1,459,123
0.51
Apr 17, 2026
55.05
56.71
54.90
55.66
55.66
+4.43%
2,079,989
0.73
Apr 16, 2026
52.50
53.47
52.40
53.30
53.30
+1.54%
1,716,358
0.61
Apr 15, 2026
53.25
53.53
51.92
52.49
52.49
-2.24%
2,036,029
0.72
Apr 14, 2026
53.50
54.21
53.08
53.69
53.69
+0.24%
1,373,317
0.48
Apr 13, 2026
53.66
53.74
52.96
53.56
53.56
-1.69%
1,731,461
0.61
Apr 10, 2026
55.30
55.35
54.29
54.48
54.48
-0.89%
1,241,971
0.44
Apr 09, 2026
54.63
55.24
54.12
54.97
54.97
+0.02%
1,410,691
0.49
Apr 08, 2026
55.05
55.81
54.50
54.96
54.96
+4.91%
1,945,917
0.68
Apr 07, 2026
52.71
53.38
51.88
52.39
52.39
-1.26%
2,520,828
0.88
Apr 06, 2026
52.66
53.10
52.35
53.06
53.06
+0.44%
1,053,047
0.37
Apr 03, 2026
53.40
54.15
52.34
52.83
52.83
0.00%
0
0.00
Apr 02, 2026
53.40
54.15
52.34
52.83
52.83
-3.19%
1,534,714
0.52
Apr 01, 2026
54.66
55.16
54.23
54.57
54.57
+0.57%
1,624,215
0.55
Mar 31, 2026
53.39
54.58
53.08
54.26
54.26
+3.25%
1,983,116
0.68
Mar 30, 2026
54.93
55.10
52.03
52.55
52.55
-3.12%
2,023,998
0.70
Mar 27, 2026
54.39
55.11
54.00
54.24
54.24
-0.95%
1,586,867
0.55
Mar 26, 2026
55.44
56.16
54.53
54.76
54.76
-2.42%
2,013,282
0.70
Mar 25, 2026
56.16
56.65
55.71
56.12
56.12
+2.02%
2,790,327
0.98
Mar 24, 2026
53.60
55.44
53.41
55.01
55.01
+1.66%
2,498,777
0.89
Mar 23, 2026
53.44
54.46
53.35
54.11
54.11
+3.60%
3,109,653
1.12
Mar 20, 2026
51.89
52.71
51.60
52.23
52.23
-0.38%
5,879,203
2.17
Rows: