Dark

BWA
BorgWarner Inc.
stock NYSE

At Close

Aug 5, 2026 3:59:56 PM EDT

66.71USD+5.822%(+3.67)3,486,781

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:24:30 AM EDT

64.62USD+2.506%(+1.58)7,856

After-hours

Aug 5, 2026 4:44:30 PM EDT

66.78USD+0.105%(+0.07)420

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	64.6200	68.584800	64.180000	66.7800	+5.933%	3,537,788	0.000%
2026-08-04	61.5800	63.380000	60.510000	63.0400	-0.426%	3,544,157	+5.933%
2026-08-03	63.2200	64.560000	62.430000	63.3100	-0.675%	1,869,003	+5.481%
2026-07-31	64.5000	65.000000	62.850000	63.7400	-1.040%	1,931,063	+4.769%
2026-07-30	63.5100	64.490000	62.728800	64.4100	+3.553%	2,518,056	+3.680%
2026-07-29	63.3600	63.660000	61.480000	62.2000	-1.598%	1,719,046	+7.363%
2026-07-28	63.3700	63.690000	61.640000	63.2100	-0.738%	2,147,165	+5.648%
2026-07-27	64.1800	64.960000	62.620000	63.6800	-1.103%	1,928,759	+4.868%
2026-07-24	64.7300	65.180000	64.005000	64.3900	+0.093%	1,413,528	+3.712%
2026-07-23	63.1400	64.540000	62.780000	64.3300	+0.125%	2,926,085	+3.808%
2026-07-22	63.3500	65.320000	63.340000	64.2500	+0.974%	1,575,249	+3.938%
2026-07-21	62.8200	63.785000	61.960000	63.6300	+3.262%	2,130,257	+4.950%
2026-07-20	62.8500	63.140000	61.520000	61.6200	-1.313%	1,762,846	+8.374%
2026-07-17	61.6500	63.125000	60.070000	62.4400	-0.526%	2,972,255	+6.951%
2026-07-16	63.7200	64.750000	62.180000	62.7700	-1.937%	4,147,355	+6.388%
2026-07-15	64.4400	64.810000	63.360000	64.0100	-0.047%	1,972,911	+4.327%
2026-07-14	64.9400	65.180000	63.040000	64.0400	+0.629%	1,550,413	+4.279%
2026-07-13	64.8000	65.340000	63.495000	63.6400	-2.077%	1,283,267	+4.934%
2026-07-10	64.7500	65.650000	64.220000	64.9900	+0.402%	1,486,235	+2.754%
2026-07-09	65.5300	66.320000	64.595000	64.7300	+0.810%	2,258,296	+3.167%
2026-07-08	63.3800	64.330000	62.402500	64.2100	+0.219%	1,918,030	+4.002%
2026-07-07	64.6600	65.070000	63.830000	64.0700	-2.792%	3,049,358	+4.230%
2026-07-06	64.0800	65.940000	64.050000	65.9100	+3.763%	2,339,128	+1.320%
2026-07-02	65.3100	65.670000	62.670000	63.5200	-1.305%	3,658,933	+5.132%
2026-07-01	65.2800	66.200000	64.330000	64.3600	-3.072%	2,529,470	+3.760%
2026-06-30	65.9900	66.790000	65.485000	66.4000	+0.774%	2,296,709	+0.572%
2026-06-29	67.0500	68.000000	65.570000	65.8900	-3.259%	2,800,814	+1.351%
2026-06-26	68.1700	69.310000	67.060000	68.1100	-1.958%	3,714,759	-1.953%
2026-06-25	69.2800	69.850000	67.700000	69.4700	+1.877%	2,683,040	-3.872%
2026-06-24	70.4600	71.090000	67.230000	68.1900	-3.304%	2,880,276	-2.068%
2026-06-23	70.1000	71.750000	68.914500	70.5200	-2.516%	2,536,124	-5.303%
2026-06-22	72.0900	73.855000	72.010000	72.3400	+0.696%	4,210,558	-7.686%
2026-06-18	71.9450	72.430000	70.350000	71.8400	+1.843%	3,447,851	-7.043%
2026-06-17	72.4800	73.000000	70.470000	70.5400	-2.837%	3,127,900	-5.330%
2026-06-16	73.5900	74.010000	72.060000	72.6000	-1.251%	2,435,824	-8.017%
2026-06-15	75.9200	76.500000	73.480000	73.5200	-1.329%	2,961,346	-9.168%
2026-06-12	75.1400	75.675000	74.030000	74.5100	-0.454%	1,921,238	-10.374%
2026-06-11	72.3800	75.020000	71.795000	74.8500	+4.994%	3,333,157	-10.782%
2026-06-10	73.9600	75.250000	71.240000	71.2900	-2.702%	3,549,358	-6.326%
2026-06-09	75.9000	76.060000	70.995000	73.2700	-3.414%	3,766,086	-8.858%
2026-06-08	74.1500	76.355000	73.735000	75.8600	+4.447%	3,556,681	-11.969%
2026-06-05	75.7800	75.800000	71.660000	72.6300	-5.712%	3,779,371	-8.055%
2026-06-04	75.3600	77.070000	74.800000	77.0300	+0.627%	3,875,275	-13.307%
2026-06-03	75.3400	78.820000	74.540000	76.5500	+3.334%	4,843,014	-12.763%
2026-06-02	71.7700	75.790000	71.040000	74.0800	+4.250%	4,489,184	-9.854%
2026-06-01	70.7500	71.360000	69.610100	71.0600	-1.058%	2,739,795	-6.023%
2026-05-29	70.9500	73.880000	69.890000	71.8200	+0.715%	5,062,750	-7.018%
2026-05-28	70.1400	72.758000	69.640000	71.3100	+0.678%	3,706,712	-6.353%
2026-05-27	68.9900	71.565000	68.980000	70.8300	+3.765%	6,756,045	-5.718%
2026-05-26	66.8500	68.400000	66.350000	68.2600	+3.707%	3,072,092	-2.168%
2026-05-22	65.2400	67.670000	64.980000	65.8200	+3.572%	4,194,564	+1.459%
2026-05-21	62.0100	63.950000	61.660000	63.5500	+0.953%	1,893,037	+5.083%
2026-05-20	61.2800	63.180000	60.980000	62.9500	+2.977%	3,192,752	+6.084%
2026-05-19	61.0700	61.325000	59.670000	61.1300	-1.116%	2,769,686	+9.243%
2026-05-18	63.6100	63.680000	61.720000	61.8200	-2.199%	3,205,108	+8.023%
2026-05-15	66.1700	66.445000	62.910000	63.2100	-6.244%	3,499,120	+5.648%
2026-05-14	67.1000	70.305000	67.100000	67.4200	+0.822%	4,100,440	-0.949%
2026-05-13	63.9600	69.400000	63.960000	66.8700	+4.911%	6,900,281	-0.135%
2026-05-12	63.0400	64.250000	62.450000	63.7400	+0.934%	4,568,708	+4.769%
2026-05-11	61.6000	63.690000	61.352500	63.1500	+2.984%	4,806,983	+5.748%
2026-05-08	59.0100	61.370000	58.380000	61.3200	+5.397%	3,138,443	+8.904%
2026-05-07	59.7500	60.375000	58.080000	58.1800	-2.070%	3,734,895	+14.782%
2026-05-06	58.8000	60.220000	56.900000	59.4100	+3.755%	4,678,361	+12.405%
2026-05-05	56.6900	57.960000	55.850000	57.2600	+1.777%	3,726,827	+16.626%
2026-05-04	56.3800	56.690000	55.570000	56.2600	-0.898%	2,669,390	+18.699%
2026-05-01	56.2000	57.245000	55.620000	56.7700	-0.351%	2,378,104	+17.633%
2026-04-30	54.5700	57.675000	54.510000	56.9700	+5.091%	2,804,428	+17.220%
2026-04-29	54.3200	54.750000	53.805000	54.2100	-0.184%	1,301,664	+23.188%
2026-04-28	55.2700	55.805700	53.950000	54.3100	-1.950%	1,395,504	+22.961%
2026-04-27	56.3300	56.790000	55.010000	55.3900	-1.599%	1,379,239	+20.563%
2026-04-24	56.1300	56.950000	55.790000	56.2900	+0.267%	1,739,261	+18.636%
2026-04-23	55.6000	56.720000	55.230000	56.1400	+0.591%	1,553,619	+18.953%
2026-04-22	55.5000	56.490000	55.395000	55.8100	+1.955%	1,960,466	+19.656%
2026-04-21	55.5800	56.288134	54.576700	54.7400	-1.776%	1,556,259	+21.995%
2026-04-20	55.5500	55.960000	55.090000	55.7300	+0.126%	1,458,938	+19.828%
2026-04-17	55.0500	56.710000	54.900000	55.6600	+4.428%	2,079,990	+19.978%
2026-04-16	52.5000	53.470000	52.400000	53.3000	+1.543%	1,716,358	+25.291%
2026-04-15	53.2500	53.530000	51.920000	52.4900	-2.235%	2,036,029	+27.224%
2026-04-14	53.5000	54.210000	53.075000	53.6900	+0.243%	1,373,318	+24.381%
2026-04-13	53.6600	53.740000	52.960000	53.5600	-1.689%	1,731,362	+24.683%
2026-04-10	55.3000	55.350000	54.290000	54.4800	-0.891%	1,241,972	+22.577%
2026-04-09	54.6300	55.240000	54.120000	54.9700	+0.018%	1,410,672	+21.484%
2026-04-08	55.0500	55.805000	54.500000	54.9600	+4.906%	1,945,931	+21.507%
2026-04-07	52.7100	53.380000	51.880000	52.3900	-1.263%	2,520,828	+27.467%
2026-04-06	52.6600	53.100000	52.350000	53.0600	+0.435%	1,053,048	+25.858%
2026-04-02	53.4000	54.150000	52.340000	52.8300	-3.189%	1,534,715	+26.405%
2026-04-01	54.6600	55.160000	54.230000	54.5700	+0.571%	1,624,215	+22.375%
2026-03-31	53.3900	54.579900	53.075000	54.2600	+3.254%	1,983,117	+23.074%
2026-03-30	54.9300	55.100000	52.030000	52.5500	-3.116%	2,023,998	+27.079%
2026-03-27	54.3900	55.105000	54.000000	54.2400	-0.950%	1,586,868	+23.119%
2026-03-26	55.4400	56.160000	54.525000	54.7600	-2.423%	2,013,283	+21.950%
2026-03-25	56.1600	56.650000	55.710000	56.1200	+2.018%	2,790,372	+18.995%
2026-03-24	53.6000	55.440000	53.410000	55.0100	+1.663%	2,498,853	+21.396%
2026-03-23	53.4400	54.460000	53.350000	54.1100	+3.599%	3,109,684	+23.415%
2026-03-20	51.8900	52.710000	51.600000	52.2300	-0.381%	5,879,199	+27.858%
2026-03-19	51.4900	52.960000	51.060000	52.4300	+0.730%	2,960,117	+27.370%
2026-03-18	52.0100	52.680000	51.370000	52.0500	-0.497%	2,651,447	+28.300%
2026-03-17	52.4400	52.685000	51.832264	52.3100	+0.965%	2,378,495	+27.662%
2026-03-16	51.3000	52.310000	51.185000	51.8100	+2.472%	2,075,464	+28.894%
2026-03-13	52.6800	52.680000	50.490000	50.5600	-3.677%	2,256,719	+32.081%
2026-03-12	52.5000	53.070000	51.760000	52.4900	-0.906%	2,852,457	+27.224%
2026-03-11	52.4600	53.435000	52.345000	52.9700	+0.265%	2,891,829	+26.071%
2026-03-10	53.0300	54.020000	52.510000	52.8300	-0.789%	2,619,323	+26.405%
2026-03-09	50.3900	53.300000	50.210000	53.2500	+2.799%	3,702,569	+25.408%
2026-03-06	52.0400	52.510000	51.195000	51.8000	-1.764%	3,173,548	+28.919%
2026-03-05	52.2700	53.865000	51.870000	52.7300	-0.133%	3,133,661	+26.645%
2026-03-04	54.5700	54.900000	52.640000	52.8000	-2.439%	2,535,823	+26.477%
2026-03-03	53.5200	54.560000	52.620000	54.1200	-3.323%	3,391,861	+23.392%
2026-03-02	56.7100	56.810000	55.440000	55.9800	-2.762%	2,333,193	+19.293%
2026-02-27	57.6500	58.220000	57.250000	57.5700	-0.587%	3,518,355	+15.998%
2026-02-26	59.4700	60.080000	57.610000	57.9100	-2.590%	3,205,875	+15.317%
2026-02-25	59.0400	59.900000	58.320000	59.4500	+1.020%	2,615,240	+12.330%
2026-02-24	58.3700	59.595000	58.170000	58.8500	+1.169%	3,274,721	+13.475%
2026-02-23	58.7300	59.075000	58.000000	58.1700	-1.273%	3,255,628	+14.801%
2026-02-20	59.4100	60.140000	58.020000	58.9200	-2.305%	5,615,209	+13.340%
2026-02-19	61.5000	61.890000	60.190000	60.3100	-2.285%	3,455,199	+10.728%
2026-02-18	62.9300	63.520000	61.210000	61.7200	-1.264%	4,025,599	+8.198%
2026-02-17	63.2000	64.277200	61.590000	62.5100	-0.462%	5,319,558	+6.831%
2026-02-13	65.9000	66.231000	62.500000	62.8000	-5.635%	8,307,187	+6.338%
2026-02-12	67.4600	70.080000	65.540000	66.5500	+0.681%	8,859,328	+0.346%
2026-02-11	55.4400	68.820000	54.345000	66.1000	+22.453%	13,999,794	+1.029%
2026-02-10	52.7200	54.450000	52.690000	53.9800	+2.351%	4,773,188	+23.712%
2026-02-09	52.2500	53.000000	52.015000	52.7400	+0.976%	3,533,383	+26.621%
2026-02-06	50.5200	52.270000	50.480000	52.2300	+3.713%	2,161,529	+27.858%
2026-02-05	50.2100	50.920000	50.020000	50.3600	-0.257%	2,307,559	+32.605%
2026-02-04	48.9600	50.750000	48.835000	50.4900	+3.953%	3,459,369	+32.264%
2026-02-03	48.2700	49.180000	48.085000	48.5700	+0.872%	2,351,816	+37.492%
2026-02-02	47.2900	48.150000	47.140000	48.1500	+1.561%	2,462,867	+38.692%
2026-01-30	47.9900	47.990000	47.020000	47.4100	-3.106%	1,957,080	+40.856%
2026-01-29	48.6500	49.210000	48.160000	48.9300	+1.346%	1,599,231	+36.481%
2026-01-28	48.3200	48.640000	48.010000	48.2800	-0.310%	1,403,633	+38.318%
2026-01-27	48.1100	48.510000	47.860000	48.4300	+1.382%	1,518,826	+37.890%
2026-01-26	47.7200	48.060000	47.370000	47.7700	+0.126%	1,730,662	+39.795%
2026-01-23	48.0500	48.135000	47.440000	47.7100	-0.376%	1,355,572	+39.971%
2026-01-22	48.4700	48.930000	47.630000	47.8900	-0.767%	1,578,743	+39.445%
2026-01-21	47.0500	48.360000	46.680000	48.2600	+3.696%	1,635,982	+38.375%
2026-01-20	46.5000	46.969900	46.300000	46.5400	-1.377%	1,656,618	+43.489%
2026-01-16	48.5200	48.750000	46.730000	47.1900	-2.901%	2,395,250	+41.513%
2026-01-15	48.4200	48.800000	48.280000	48.6000	+1.082%	1,853,739	+37.407%
2026-01-14	48.5000	48.700000	47.870000	48.0800	-0.145%	2,053,403	+38.894%
2026-01-13	48.0800	48.530000	48.010000	48.1500	-0.249%	1,505,509	+38.692%
2026-01-12	47.5000	48.390000	47.190000	48.2700	+1.259%	2,761,002	+38.347%
2026-01-09	47.8200	47.960000	46.955000	47.6700	-0.251%	1,868,976	+40.088%
2026-01-08	46.8600	48.160000	46.548000	47.7900	+0.717%	2,357,087	+39.736%
2026-01-07	47.9900	47.990000	47.130000	47.4500	-0.919%	1,748,596	+40.738%
2026-01-06	47.2400	47.935000	46.780000	47.8900	+0.652%	2,663,774	+39.445%
2026-01-05	46.7700	47.680000	46.670000	47.5800	+2.015%	2,391,079	+40.353%
2026-01-02	45.4500	46.655000	45.070000	46.6400	+3.506%	1,850,257	+43.182%
2025-12-31	45.6200	45.630000	45.040000	45.0600	-1.465%	996,012	+48.202%
2025-12-30	45.6600	45.890000	45.475000	45.7300	-0.131%	1,262,121	+46.031%
2025-12-29	45.3900	45.890000	45.230000	45.7900	+0.483%	1,937,266	+45.840%
2025-12-26	45.3900	45.645000	45.325000	45.5700	+0.330%	963,881	+46.544%
2025-12-24	45.4600	45.515000	45.108900	45.4200	+0.553%	761,191	+47.028%
2025-12-23	45.5800	45.580000	44.930000	45.1700	-0.572%	1,848,170	+47.841%
2025-12-22	45.3700	46.230000	44.895000	45.4300	+0.888%	3,494,519	+46.995%
2025-12-19	45.2000	46.110000	44.840000	45.0300	-0.288%	38,448,214	+48.301%
2025-12-18	44.8600	45.840000	44.860000	45.1600	+1.120%	2,522,057	+47.874%
2025-12-17	44.3900	44.805000	44.190000	44.6600	+0.314%	2,264,616	+49.530%
2025-12-16	45.1000	45.390000	44.270000	44.5200	-0.758%	1,959,236	+50.000%
2025-12-15	45.1300	45.130000	44.355000	44.8600	+0.832%	2,817,266	+48.863%
2025-12-12	45.0200	45.505000	44.460000	44.4900	-1.331%	2,260,815	+50.101%
2025-12-11	43.5700	45.120000	43.560000	45.0900	+3.608%	2,767,085	+48.104%
2025-12-10	42.3000	43.680000	42.300000	43.5200	+3.324%	2,476,685	+53.447%
2025-12-09	41.6800	42.420000	41.630000	42.1200	+0.525%	2,650,429	+58.547%
2025-12-08	42.6300	42.740000	41.710100	41.9000	-3.233%	3,771,414	+59.379%
2025-12-05	43.4800	43.685000	43.280000	43.3000	-0.207%	1,953,882	+54.226%
2025-12-04	43.2600	43.525000	43.120000	43.3900	+0.417%	2,065,596	+53.906%
2025-12-03	43.2700	43.490000	43.110000	43.2100	-0.023%	2,610,022	+54.548%
2025-12-02	43.0000	43.365000	42.740000	43.2200	+0.934%	3,466,654	+54.512%
2025-12-01	42.7600	43.020000	42.442500	42.8200	-0.557%	2,964,687	+55.955%
2025-11-28	43.0100	43.410000	42.880000	43.0600	+0.233%	1,830,322	+55.086%
2025-11-26	43.2400	43.915000	42.950000	42.9600	-1.468%	2,946,023	+55.447%
2025-11-25	43.4000	44.030000	43.050000	43.6000	+1.679%	2,771,673	+53.165%
2025-11-24	42.8900	43.105000	42.500000	42.8800	-0.186%	2,608,912	+55.737%
2025-11-21	41.3600	43.105000	41.165000	42.9600	+4.883%	3,887,320	+55.447%
2025-11-20	43.2500	43.570000	40.730000	40.9600	-4.987%	5,279,026	+63.037%
2025-11-19	43.6300	43.685000	42.915000	43.1100	-1.010%	2,149,817	+54.906%
2025-11-18	43.1100	43.690000	43.010000	43.5500	+0.276%	2,838,830	+53.341%
2025-11-17	44.5500	44.590000	43.295000	43.4300	-3.058%	2,948,602	+53.765%
2025-11-14	45.1000	45.355000	44.705000	44.8000	-1.322%	1,994,404	+49.063%
2025-11-13	45.8800	46.389900	45.200000	45.4000	-1.326%	1,907,781	+47.093%
2025-11-12	45.8900	46.370000	45.830000	46.0100	+0.524%	1,794,855	+45.142%
2025-11-11	45.4000	45.875000	45.400000	45.7700	+1.216%	2,522,009	+45.903%
2025-11-10	45.0000	45.850000	44.900000	45.2200	+0.645%	2,408,549	+47.678%
2025-11-07	44.9900	45.530000	44.795000	44.9300	-0.178%	2,996,512	+48.631%
2025-11-06	44.8800	45.430000	44.765000	45.0100	+0.290%	2,450,957	+48.367%
2025-11-05	43.9000	45.050000	43.760000	44.8800	+1.769%	1,855,008	+48.797%
2025-11-04	43.4600	44.405000	43.460000	44.1000	+0.616%	2,759,168	+51.429%
2025-11-03	42.8900	43.950000	42.610000	43.8300	+2.025%	2,951,516	+52.361%
2025-10-31	43.6400	43.775000	42.290000	42.9600	-2.673%	3,611,530	+55.447%
2025-10-30	41.4900	44.635000	40.902000	44.1400	+3.059%	3,813,412	+51.291%
2025-10-29	43.4200	43.750000	42.520000	42.8300	-1.653%	2,564,270	+55.919%
2025-10-28	43.1300	43.640000	43.100000	43.5500	+0.508%	1,668,580	+53.341%
2025-10-27	44.0000	44.400000	43.320000	43.3300	-1.478%	2,206,495	+54.120%
2025-10-24	44.1000	44.339800	43.770000	43.9800	+0.618%	1,211,632	+51.842%
2025-10-23	43.4900	44.055000	43.460000	43.7100	+0.414%	1,735,226	+52.780%
2025-10-22	43.4300	43.945000	43.105000	43.5300	-0.594%	1,954,007	+53.411%
2025-10-21	43.5200	44.550000	43.170000	43.7900	+1.908%	2,262,001	+52.501%
2025-10-20	42.8100	43.170000	42.560000	42.9700	+0.892%	1,330,319	+55.411%
2025-10-17	42.4800	42.880000	41.900000	42.5900	-0.514%	1,697,058	+56.797%
2025-10-16	42.2600	42.830000	42.070000	42.8100	+1.301%	2,557,607	+55.992%
2025-10-15	42.0000	42.465000	41.790000	42.2600	+1.222%	1,638,005	+58.022%
2025-10-14	40.5100	42.020000	40.500000	41.7500	+1.286%	1,678,530	+59.952%
2025-10-13	41.3800	41.645000	41.150000	41.2200	+0.024%	1,969,585	+62.009%
2025-10-10	41.9400	42.230000	41.110000	41.2100	-1.033%	1,790,564	+62.048%
2025-10-09	42.8600	42.860000	41.310000	41.6400	-2.778%	2,661,848	+60.375%
2025-10-08	42.9900	43.145000	42.500000	42.8300	+1.062%	2,024,772	+55.919%
2025-10-07	44.0400	44.125000	41.800000	42.3800	-4.571%	3,837,131	+57.574%
2025-10-06	44.7200	44.965000	44.410000	44.4100	-0.738%	1,693,397	+50.372%
2025-10-03	44.4000	44.900000	44.400000	44.7400	+0.720%	1,925,340	+49.262%
2025-10-02	44.2800	44.620000	44.000000	44.4200	+0.362%	1,770,901	+50.338%
2025-10-01	43.8600	44.470000	43.640000	44.2600	+0.682%	1,857,470	+50.881%
2025-09-30	43.8900	44.166000	43.600000	43.9600	+0.319%	1,597,925	+51.911%
2025-09-29	44.4000	44.400000	43.420000	43.8200	-0.500%	1,943,598	+52.396%
2025-09-26	43.5400	44.130000	43.330000	44.0400	+1.475%	1,432,534	+51.635%
2025-09-25	43.2700	43.520000	42.940000	43.4000	+0.115%	1,381,584	+53.871%
2025-09-24	43.5100	43.710000	43.040000	43.3500	-0.824%	1,333,326	+54.048%
2025-09-23	43.7900	44.040000	43.605000	43.7100	+0.367%	1,518,936	+52.780%
2025-09-22	44.0600	44.370000	43.505000	43.5500	-1.515%	2,044,395	+53.341%
2025-09-19	44.5600	44.560000	43.834100	44.2200	-0.495%	4,858,556	+51.018%
2025-09-18	44.2700	44.550000	44.010000	44.4400	+0.589%	1,873,079	+50.270%
2025-09-17	43.5800	44.700000	43.420000	44.1800	+1.447%	2,702,954	+51.154%
2025-09-16	43.8100	43.910000	43.260000	43.5500	-0.729%	2,165,518	+53.341%
2025-09-15	44.0600	44.060000	43.665000	43.8700	+0.389%	1,741,052	+52.222%
2025-09-12	44.0900	44.100000	43.550000	43.7000	-1.488%	1,925,822	+52.815%
2025-09-11	43.3500	44.390000	43.120100	44.3600	+2.757%	3,000,287	+50.541%
2025-09-10	43.1400	43.350000	42.770000	43.1700	-1.190%	2,616,569	+54.691%
2025-09-09	44.4300	44.430000	43.545000	43.6900	-1.666%	3,085,042	+52.850%
2025-09-08	43.8200	44.450000	43.450000	44.4300	+0.908%	2,282,256	+50.304%
2025-09-05	43.7900	44.320000	43.710000	44.0300	+0.410%	2,033,627	+51.669%
2025-09-04	42.9700	43.850000	42.870000	43.8500	+2.000%	2,380,504	+52.292%
2025-09-03	43.2500	43.700000	42.730000	42.9900	+0.774%	2,276,528	+55.338%
2025-09-02	42.2100	42.660000	42.061400	42.6600	-0.234%	2,378,385	+56.540%
2025-08-29	43.1000	43.100000	42.535000	42.7600	-0.350%	2,250,349	+56.174%
2025-08-28	43.7100	43.710000	42.620000	42.9100	-1.424%	2,144,306	+55.628%
2025-08-27	43.1700	43.830000	43.170000	43.5300	-0.069%	2,254,213	+53.411%
2025-08-26	43.2300	43.790000	43.230000	43.5600	+0.438%	2,710,785	+53.306%
2025-08-25	43.0400	43.630000	43.040000	43.3700	+0.556%	2,096,790	+53.977%
2025-08-22	42.2400	43.155000	42.055000	43.1300	+3.083%	1,960,896	+54.834%
2025-08-21	41.9200	42.080000	41.580000	41.8400	-0.900%	2,369,502	+59.608%
2025-08-20	41.8000	42.305000	41.740000	42.2200	+0.380%	2,281,744	+58.171%
2025-08-19	41.8400	42.445000	41.780000	42.0600	+0.863%	2,058,397	+58.773%
2025-08-18	41.4700	42.135000	41.370000	41.7000	+0.676%	2,773,844	+60.144%
2025-08-15	41.4600	41.605000	41.040000	41.4200	-0.072%	2,596,328	+61.226%
2025-08-14	40.9400	41.490000	40.690000	41.4500	-0.289%	2,440,912	+61.110%
2025-08-13	40.1400	41.670000	40.070000	41.5700	+3.563%	2,922,132	+60.645%
2025-08-12	38.8800	40.180000	38.660000	40.1400	+4.287%	3,194,868	+66.368%
2025-08-11	38.5400	38.840000	38.305000	38.4900	-0.130%	1,921,600	+73.500%
2025-08-08	38.2500	38.670000	38.130000	38.5400	+0.890%	1,972,019	+73.275%
2025-08-07	38.1800	38.460000	37.840000	38.2000	+0.394%	1,767,556	+74.817%
2025-08-06	38.0600	38.300000	37.840000	38.0500	+0.449%	1,776,085	+75.506%
2025-08-05	38.5000	38.500000	37.590000	37.8800	-1.045%	2,596,967	+76.294%
2025-08-04	37.5800	38.305000	37.360000	38.2800	+2.026%	2,527,804	+74.451%
2025-08-01	36.3500	37.570000	36.160000	37.5200	+1.957%	2,840,488	+77.985%
2025-07-31	36.0500	37.050000	35.040000	36.8000	+6.574%	5,151,378	+81.467%
2025-07-30	35.2300	35.290000	34.270000	34.5300	-1.736%	2,465,633	+93.397%
2025-07-29	35.9700	35.970000	35.059300	35.1400	-1.761%	1,342,667	+90.040%
2025-07-28	35.8000	36.175000	35.610000	35.7700	-0.694%	1,810,533	+86.693%
2025-07-25	36.1500	36.150000	35.420000	36.0200	-0.028%	1,479,078	+85.397%
2025-07-24	36.0400	36.440000	35.780000	36.0300	-1.369%	1,736,612	+85.346%
2025-07-23	35.7900	36.645000	35.480000	36.5300	+3.338%	2,387,547	+82.809%
2025-07-22	35.2600	35.560000	34.920000	35.3500	-0.085%	1,672,145	+88.911%
2025-07-21	35.2700	35.642800	35.070000	35.3800	+1.144%	1,380,157	+88.751%
2025-07-18	35.5200	35.550000	34.927500	34.9800	-1.381%	1,613,942	+90.909%
2025-07-17	35.1500	35.610000	35.150000	35.4700	+0.853%	2,487,602	+88.272%
2025-07-16	35.2400	35.335000	34.800000	35.1700	+0.514%	1,264,664	+89.878%
2025-07-15	35.6800	35.810000	34.975000	34.9900	-1.906%	1,551,662	+90.855%
2025-07-14	35.5800	35.810000	35.310000	35.6700	+0.734%	1,477,485	+87.216%
2025-07-11	35.7900	35.870000	35.360000	35.4100	-1.117%	1,489,402	+88.591%
2025-07-10	35.5200	36.090000	35.419300	35.8100	+1.244%	1,658,183	+86.484%
2025-07-09	35.6300	35.630000	35.160000	35.3700	+0.426%	1,450,552	+88.804%
2025-07-08	35.0100	35.675000	35.010000	35.2200	+1.091%	2,107,052	+89.608%
2025-07-07	34.9700	35.530000	34.700000	34.8400	-1.359%	1,447,079	+91.676%
2025-07-03	35.6100	35.810000	35.265000	35.3200	-0.619%	1,005,505	+89.071%
2025-07-02	34.9700	35.650000	34.770000	35.5400	+2.126%	2,852,282	+87.901%
2025-07-01	33.5100	35.140000	33.510000	34.8000	+3.943%	2,917,609	+91.897%
2025-06-30	33.3800	33.670000	33.135000	33.4800	-0.387%	1,697,471	+99.462%
2025-06-27	33.7200	33.800000	33.195000	33.6100	+0.030%	2,495,217	+98.691%
2025-06-26	33.2400	33.615000	32.800000	33.6000	+1.357%	2,408,529	+98.750%
2025-06-25	33.4100	33.570000	33.055000	33.1500	-0.867%	1,508,852	+101.448%
2025-06-24	33.0100	33.565000	32.965000	33.4400	+2.107%	3,864,721	+99.701%
2025-06-23	32.4000	32.880000	32.235000	32.7500	-0.152%	2,652,757	+103.908%
2025-06-20	33.2900	33.460000	32.520000	32.8000	-1.502%	3,929,808	+103.598%
2025-06-18	32.8600	33.465000	32.820000	33.3000	+1.432%	3,369,158	+100.541%
2025-06-17	33.4000	33.400000	32.810000	32.8300	-1.589%	2,075,417	+103.412%
2025-06-16	33.3900	33.559200	33.100000	33.3600	+0.877%	6,228,705	+100.180%
2025-06-13	32.8900	33.410000	32.865000	33.0700	-0.929%	5,151,821	+101.935%
2025-06-12	33.3400	33.710000	33.170000	33.3800	-0.891%	4,891,360	+100.060%
2025-06-11	34.1400	34.310000	33.460000	33.6800	-0.708%	3,831,977	+98.278%
2025-06-10	32.9700	34.060000	32.865000	33.9200	+3.922%	2,629,305	+96.875%
2025-06-09	32.5600	32.810000	32.435000	32.6400	+1.053%	1,892,438	+104.596%
2025-06-06	32.4600	32.580000	32.215000	32.3000	+0.435%	1,609,719	+106.749%
2025-06-05	32.0800	32.330000	31.830000	32.1600	+0.281%	3,310,828	+107.649%
2025-06-04	32.8300	32.850000	32.070000	32.0700	-1.716%	2,034,469	+108.232%
2025-06-03	32.3700	32.940000	32.230000	32.6300	+0.648%	1,840,657	+104.658%
2025-06-02	32.7900	32.885000	32.115000	32.4200	-2.025%	1,751,312	+105.984%
2025-05-30	33.2100	33.450000	32.850000	33.0900	-1.076%	2,020,991	+101.813%
2025-05-29	33.4600	33.480000	33.000000	33.4500	+0.905%	1,656,363	+99.641%
2025-05-28	33.5200	33.620000	33.130000	33.1500	-1.339%	2,218,708	+101.448%
2025-05-27	33.1500	33.649600	33.010000	33.6000	+2.815%	3,057,349	+98.750%
2025-05-23	32.3300	32.745000	32.130000	32.6800	-0.850%	2,254,294	+104.345%
2025-05-22	32.6500	33.120000	32.600000	32.9600	+0.764%	2,298,012	+102.609%
2025-05-21	33.0000	33.270000	32.640000	32.7100	-1.801%	2,101,552	+104.158%
2025-05-20	33.0600	33.610000	33.060000	33.3100	+0.756%	2,339,673	+100.480%
2025-05-19	32.8700	33.290000	32.750000	33.0600	-0.810%	2,000,564	+101.996%
2025-05-16	33.0400	33.511000	32.890000	33.3300	+0.786%	2,086,782	+100.360%
2025-05-15	32.5200	33.080000	32.340000	33.0700	+0.456%	2,752,322	+101.935%
2025-05-14	32.9900	33.130000	32.815000	32.9200	-0.634%	2,570,822	+102.855%
2025-05-13	32.8100	33.400000	32.530000	33.1300	+1.532%	2,690,197	+101.570%
2025-05-12	32.7400	33.360000	32.380000	32.6300	+3.194%	2,601,325	+104.658%
2025-05-09	31.4000	31.860000	31.355000	31.6200	+1.541%	2,384,609	+111.195%
2025-05-08	30.9000	31.480000	30.615000	31.1400	+2.840%	2,978,852	+114.451%
2025-05-07	30.0000	30.615000	29.410000	30.2800	+4.414%	3,802,472	+120.542%
2025-05-06	29.2100	29.600000	28.915000	29.0000	-1.528%	3,045,681	+130.276%
2025-05-05	29.0300	29.650000	29.030000	29.4500	+0.581%	2,087,015	+126.757%
2025-05-02	29.1600	29.555000	28.700000	29.2800	+2.593%	2,187,334	+128.074%
2025-05-01	28.4100	28.860000	28.220000	28.5400	+0.564%	1,559,376	+133.987%
2025-04-30	28.2500	28.420000	28.065000	28.3800	-1.629%	1,731,770	+135.307%
2025-04-29	28.2200	29.000000	28.150000	28.8500	+1.943%	2,565,151	+131.473%
2025-04-28	28.3200	28.820000	28.155000	28.3000	+0.106%	1,322,919	+135.972%
2025-04-25	28.2300	28.500000	28.160000	28.2700	-0.563%	1,666,842	+136.222%
2025-04-24	27.5800	28.490000	27.370000	28.4300	+4.407%	2,837,285	+134.893%
2025-04-23	27.7100	28.200000	27.150000	27.2300	+1.227%	1,395,389	+145.244%
2025-04-22	26.6900	26.980000	26.400000	26.9000	+2.437%	1,412,105	+148.253%
2025-04-21	26.3800	26.400000	25.980000	26.2600	-0.718%	1,352,729	+154.303%
2025-04-17	26.0900	26.535000	25.915000	26.4500	+1.653%	1,371,506	+152.476%
2025-04-16	26.3200	26.505000	25.690000	26.0200	-0.230%	1,660,536	+156.649%
2025-04-15	26.0900	26.200000	25.744400	26.0800	-1.362%	2,079,533	+156.058%
2025-04-14	26.5500	26.830000	25.925000	26.4400	+0.955%	2,762,268	+152.572%
2025-04-11	25.6700	26.260000	25.350000	26.1900	+2.026%	2,225,868	+154.983%
2025-04-10	26.5100	26.575000	25.100000	25.6700	-4.537%	3,356,916	+160.148%
2025-04-09	24.6400	27.208700	24.400000	26.8900	+8.253%	4,743,963	+148.345%
2025-04-08	26.2100	26.635000	24.500000	24.8400	-3.684%	2,749,870	+168.841%
2025-04-07	25.0900	26.930000	24.590000	25.7900	-0.386%	4,273,661	+158.938%
2025-04-04	26.2500	26.460000	24.655000	25.8900	-4.851%	3,671,851	+157.937%
2025-04-03	28.3600	28.670000	27.065000	27.2100	-6.559%	3,155,663	+145.424%
2025-04-02	28.2500	29.240000	28.205000	29.1200	+2.032%	2,244,455	+129.327%
2025-04-01	28.6400	28.840000	28.020000	28.5400	-0.384%	2,514,844	+133.987%
2025-03-31	27.7900	28.760000	27.685900	28.6500	+1.632%	3,368,861	+133.089%
2025-03-28	28.6000	28.740000	27.955000	28.1900	-2.220%	2,638,278	+136.893%
2025-03-27	29.8100	30.075000	28.310000	28.8300	-4.694%	3,991,187	+131.634%
2025-03-26	29.3900	30.270000	29.370000	30.2500	+2.542%	3,113,013	+120.760%
2025-03-25	29.5500	29.780000	29.240000	29.5000	+0.170%	2,555,915	+126.373%
2025-03-24	28.8300	29.555000	28.740100	29.4500	+2.613%	3,135,338	+126.757%
2025-03-21	28.5500	28.840000	28.170000	28.7000	-0.864%	47,951,610	+132.683%
2025-03-20	28.6400	29.350000	28.640000	28.9500	-0.241%	2,894,436	+130.674%
2025-03-19	29.0900	29.280000	28.500000	29.0200	+0.694%	2,956,853	+130.117%
2025-03-18	28.8800	28.970000	28.240000	28.8200	+1.658%	3,701,403	+131.714%
2025-03-17	28.6900	29.230000	28.310000	28.3500	-1.220%	3,407,152	+135.556%
2025-03-14	28.1700	28.730000	28.010000	28.7000	+3.312%	2,239,939	+132.683%
2025-03-13	28.4000	28.850000	27.650000	27.7800	-2.731%	3,253,743	+140.389%
2025-03-12	29.2200	29.460000	28.145000	28.5600	-2.326%	3,202,765	+133.824%
2025-03-11	29.8600	30.000000	28.955000	29.2400	-2.044%	3,344,552	+128.386%
2025-03-10	29.8000	30.580000	29.580000	29.8500	+0.134%	3,456,480	+123.719%
2025-03-07	29.0200	29.940000	29.000000	29.8100	+1.498%	2,035,707	+124.019%
2025-03-06	29.1400	29.600000	29.010000	29.3700	+0.617%	1,847,530	+127.375%
2025-03-05	28.4100	29.395000	28.385000	29.1900	+3.805%	3,016,192	+128.777%
2025-03-04	28.1900	28.560000	27.900000	28.1200	-2.463%	2,760,973	+137.482%
2025-03-03	30.0100	30.150000	28.540000	28.8300	-3.158%	2,017,434	+131.634%
2025-02-28	29.6000	29.900000	29.350000	29.7700	+0.540%	2,938,069	+124.320%
2025-02-27	29.8800	30.260000	29.590000	29.6100	-1.497%	1,450,471	+125.532%
2025-02-26	30.0500	30.550000	29.940000	30.0600	+0.233%	1,673,767	+122.156%
2025-02-25	29.8700	30.110000	29.535000	29.9900	+0.841%	2,729,564	+122.674%
2025-02-24	29.6900	29.960000	29.130000	29.7400	+0.848%	2,179,255	+124.546%
2025-02-21	30.4500	30.510000	29.273300	29.4900	-2.512%	1,703,941	+126.450%
2025-02-20	29.7700	30.280000	29.390000	30.2500	+1.955%	2,197,996	+120.760%
2025-02-19	29.7900	30.100000	29.550000	29.6700	-1.917%	2,553,169	+125.076%
2025-02-18	30.4100	30.490000	29.960000	30.2500	+0.099%	2,480,530	+120.760%
2025-02-14	29.7800	30.290000	29.570000	30.2200	+2.789%	2,868,948	+120.979%
2025-02-13	29.1900	29.610000	28.890000	29.4000	+1.765%	2,090,070	+127.143%

document.getElementById("KTPHt8").onerror = function(){this.style.display='none';}; .dark-mode .CDBTz2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CDBTz2{ color: #333333; background-color: white; border: 2px solid #333333; }BWABorgWarner Inc.stock NYSE

BWA
BorgWarner Inc.
stock NYSE