Education
About Us
Working with TipRanks
Follow Us
BorgWarner (BWA)
NYSE:BWA
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 30, 2026
47.99
47.99
47.02
47.41
47.27
-3.11%
1,957,080
0.72
Jan 29, 2026
48.65
49.21
48.16
48.93
48.79
+1.35%
1,599,231
0.59
Jan 28, 2026
48.32
48.64
48.01
48.28
48.14
-0.31%
1,403,633
0.51
Jan 27, 2026
48.11
48.51
47.86
48.43
48.29
+1.38%
1,518,826
0.54
Jan 26, 2026
47.72
48.06
47.37
47.77
47.63
+0.12%
1,732,066
0.62
Jan 23, 2026
48.05
48.14
47.44
47.71
47.57
-0.37%
1,355,572
0.48
Jan 22, 2026
48.47
48.93
47.63
47.89
47.75
-0.77%
1,578,906
0.56
Jan 21, 2026
47.05
48.36
46.68
48.26
48.12
+3.70%
1,636,056
0.58
Jan 20, 2026
46.50
46.97
46.30
46.54
46.40
-1.38%
1,656,624
0.59
Jan 19, 2026
48.52
48.75
46.73
47.19
47.05
0.00%
0
0.00
Jan 16, 2026
48.52
48.75
46.73
47.19
47.05
-2.90%
2,395,261
0.84
Jan 15, 2026
48.42
48.80
48.28
48.60
48.46
+1.08%
1,853,739
0.65
Jan 14, 2026
48.50
48.70
47.87
48.08
47.94
-0.14%
2,053,403
0.73
Jan 13, 2026
48.08
48.53
48.01
48.15
48.01
-0.25%
1,505,700
0.53
Jan 12, 2026
47.50
48.39
47.19
48.27
48.13
+1.26%
2,761,002
0.98
Rows: