Education
About Us
Working with TipRanks
Follow Us
BorgWarner (BWA)
NYSE:BWA
Time Period
1Y
Events
Historical Prices
Rows:
Jan 08, 2026
46.86
48.16
46.55
47.79
47.79
+0.72%
2,357,087
0.81
Jan 07, 2026
47.99
47.99
47.13
47.45
47.45
-0.92%
1,748,596
0.59
Jan 06, 2026
47.24
47.94
46.78
47.89
47.89
+0.65%
2,664,016
0.91
Jan 05, 2026
46.77
47.68
46.67
47.58
47.58
+2.02%
2,391,079
0.81
Jan 02, 2026
45.45
46.66
45.07
46.64
46.64
+3.51%
1,850,327
0.63
Dec 31, 2025
45.62
45.63
45.04
45.06
45.06
-1.47%
996,012
0.34
Dec 30, 2025
45.66
45.89
45.48
45.73
45.73
-0.13%
1,262,121
0.43
Dec 29, 2025
45.39
45.89
45.23
45.79
45.79
+0.48%
1,937,366
0.66
Dec 26, 2025
45.39
45.65
45.33
45.57
45.57
+0.33%
963,881
0.33
Dec 24, 2025
45.46
45.52
45.11
45.42
45.42
+0.55%
761,191
0.26
Dec 23, 2025
45.58
45.58
44.93
45.17
45.17
-0.57%
1,848,170
0.62
Dec 22, 2025
45.37
46.23
44.90
45.43
45.43
+0.89%
3,494,519
1.19
Dec 19, 2025
45.20
46.11
44.84
45.03
45.03
-0.29%
38,448,207
16.35
Dec 18, 2025
44.86
45.84
44.86
45.16
45.16
+1.12%
2,522,057
1.06
Dec 17, 2025
44.39
44.81
44.19
44.66
44.66
+0.31%
2,264,616
0.95
Dec 16, 2025
45.10
45.39
44.27
44.52
44.52
-0.76%
1,959,236
0.82
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
Rows: