BorgWarner (BWA)
NYSE:BWA
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 19, 2026
51.49
52.96
51.06
52.43
52.43
+0.73%
2,956,209
1.09
Mar 18, 2026
52.01
52.68
51.37
52.05
52.05
-0.50%
2,651,446
0.81
Mar 17, 2026
52.44
52.69
51.83
52.31
52.31
+0.97%
2,378,511
0.72
Mar 16, 2026
51.30
52.31
51.19
51.81
51.81
+2.47%
2,075,255
0.63
Mar 13, 2026
52.68
52.68
50.49
50.56
50.56
-3.68%
2,256,715
0.69
Mar 12, 2026
52.50
53.07
51.76
52.49
52.49
-0.91%
2,852,138
0.87
Mar 11, 2026
52.46
53.44
52.35
52.97
52.97
+0.27%
2,794,188
0.85
Mar 10, 2026
53.03
54.02
52.51
52.83
52.83
-0.79%
2,535,907
0.77
Mar 09, 2026
50.39
53.30
50.21
53.25
53.25
+2.80%
3,619,059
1.11
Mar 06, 2026
52.04
52.51
51.20
51.80
51.80
-1.76%
3,173,547
0.97
Mar 05, 2026
52.27
53.87
51.87
52.73
52.73
-0.13%
3,133,661
0.96
Mar 04, 2026
54.57
54.90
52.64
52.80
52.80
-2.44%
2,535,823
0.78
Mar 03, 2026
53.52
54.56
52.62
54.12
54.12
-3.32%
3,391,861
1.05
Mar 02, 2026
56.71
56.81
55.44
55.98
55.98
-2.47%
2,333,284
0.72
Feb 27, 2026
57.65
58.22
57.25
57.57
57.40
-0.59%
3,519,015
1.09
Feb 26, 2026
59.47
60.08
57.61
57.91
57.74
-2.59%
3,209,685
0.99
Feb 25, 2026
59.04
59.90
58.32
59.45
59.27
+1.02%
2,615,239
0.81
Feb 24, 2026
58.37
59.60
58.17
58.85
58.68
+1.17%
3,274,721
1.03
Feb 23, 2026
58.73
59.08
58.00
58.17
58.00
-1.27%
3,255,727
1.03
Feb 20, 2026
59.41
60.14
58.02
58.92
58.75
-2.30%
5,615,209
1.80
Feb 19, 2026
61.50
61.89
60.19
60.31
60.13
-2.28%
3,455,199
1.11
Feb 18, 2026
62.93
63.52
61.21
61.72
61.54
-1.26%
4,025,618
1.30
Feb 17, 2026
63.20
64.28
61.59
62.51
62.33
-0.46%
5,319,727
1.71
Feb 16, 2026
65.90
66.23
62.50
62.80
62.61
0.00%
0
0.00
Feb 13, 2026
65.90
66.23
62.50
62.80
62.61
-5.64%
8,147,588
2.67
Feb 12, 2026
67.46
70.08
65.54
66.55
66.35
+0.68%
8,861,108
2.99
Feb 11, 2026
55.44
68.82
54.35
66.10
65.90
+22.45%
14,000,110
5.05
Feb 10, 2026
52.72
54.45
52.69
53.98
53.82
+2.35%
4,773,188
1.75
Feb 09, 2026
52.25
53.00
52.02
52.74
52.58
+0.98%
3,533,383
1.31
Feb 06, 2026
50.52
52.27
50.48
52.23
52.08
+3.71%
2,161,529
0.80
Feb 05, 2026
50.21
50.92
50.02
50.36
50.21
-0.26%
2,307,556
0.85
Feb 04, 2026
48.96
50.75
48.84
50.49
50.34
+3.95%
3,459,369
1.28
Feb 03, 2026
48.27
49.18
48.09
48.57
48.43
+0.87%
2,352,146
0.87
Feb 02, 2026
47.29
48.15
47.14
48.15
48.01
+1.56%
2,463,087
0.92
Rows: