BorgWarner (BWA)
NYSE:BWA
Want to see BWA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: