BorgWarner Inc. (BWA) Charts

$28.61

north_east
$0.23 (0.79%)
Day's range
$28.22
Day's range
$28.86

5 DAY PERFORMANCE

+1.20%

1 MONTH PERFORMANCE

+0.25%

3 MONTH PERFORMANCE

-10.31%

6 MONTH PERFORMANCE

-14.44%

YEAR-TO-DATE PERFORMANCE

-10.00%

1 YEAR PERFORMANCE

-12.96%

BorgWarner Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/01/2025 $28.41 $28.65 (0.84%) $28.86 $28.25 681,145 $6.25 B
04/30/2025 $28.25 $28.38 (0.46%) $28.42 $28.07 1.68 M $6.21 B
04/29/2025 $28.22 $28.85 (2.23%) $29.00 $28.15 2.57 M $6.31 B
04/28/2025 $28.32 $28.30 (-0.07%) $28.82 $28.16 1.32 M $6.19 B
04/25/2025 $28.23 $28.27 (0.14%) $28.50 $28.16 1.67 M $6.19 B
04/24/2025 $27.58 $28.43 (3.08%) $28.49 $27.37 2.84 M $6.23 B
04/23/2025 $27.71 $27.23 (-1.73%) $28.20 $27.15 1.40 M $5.97 B
04/22/2025 $26.69 $26.90 (0.79%) $26.98 $26.40 1.41 M $5.89 B
04/21/2025 $26.38 $26.26 (-0.45%) $26.40 $25.98 1.35 M $5.75 B
04/17/2025 $26.09 $26.45 (1.38%) $26.54 $25.92 1.37 M $5.80 B
04/16/2025 $26.32 $26.02 (-1.14%) $26.51 $25.69 1.66 M $5.70 B
04/15/2025 $26.09 $26.08 (-0.04%) $26.20 $25.74 2.08 M $5.71 B
04/14/2025 $26.55 $26.44 (-0.41%) $26.83 $25.93 2.76 M $5.79 B
04/11/2025 $25.67 $26.19 (2.03%) $26.26 $25.35 2.23 M $5.74 B
04/10/2025 $26.51 $25.67 (-3.17%) $26.58 $25.10 3.36 M $5.62 B
04/09/2025 $24.64 $26.89 (9.13%) $27.21 $24.40 4.74 M $5.89 B
04/08/2025 $26.21 $24.84 (-5.23%) $26.64 $24.50 2.75 M $5.44 B
04/07/2025 $25.09 $25.79 (2.79%) $26.93 $24.59 4.27 M $5.65 B
04/04/2025 $26.25 $25.89 (-1.37%) $26.46 $24.66 3.67 M $5.67 B
04/03/2025 $28.36 $27.21 (-4.06%) $28.67 $27.07 3.16 M $5.96 B
04/02/2025 $28.25 $29.12 (3.08%) $29.24 $28.21 2.24 M $6.38 B
04/01/2025 $28.64 $28.54 (-0.35%) $28.84 $28.02 2.51 M $6.25 B
03/31/2025 $27.79 $28.65 (3.09%) $28.76 $27.69 3.37 M $6.28 B
03/28/2025 $28.60 $28.19 (-1.43%) $28.74 $27.96 2.64 M $6.18 B
03/27/2025 $29.81 $28.83 (-3.29%) $30.08 $28.31 3.99 M $6.32 B
03/26/2025 $29.39 $30.25 (2.93%) $30.27 $29.37 3.15 M $6.63 B
03/25/2025 $29.55 $29.50 (-0.17%) $29.78 $29.24 2.95 M $6.46 B
03/24/2025 $28.83 $29.45 (2.15%) $29.56 $28.74 3.19 M $6.45 B
03/21/2025 $28.55 $28.70 (0.53%) $28.84 $28.17 55.74 M $6.29 B
03/20/2025 $28.64 $28.95 (1.08%) $29.35 $28.64 2.93 M $6.34 B
03/19/2025 $29.09 $29.02 (-0.24%) $29.28 $28.50 3.09 M $6.36 B
03/18/2025 $28.88 $28.82 (-0.21%) $28.97 $28.24 3.84 M $6.31 B
03/17/2025 $28.69 $28.35 (-1.19%) $29.23 $28.31 3.47 M $6.21 B
03/14/2025 $28.17 $28.70 (1.88%) $28.73 $28.01 2.29 M $6.29 B
03/13/2025 $28.40 $27.78 (-2.18%) $28.85 $27.65 3.38 M $6.09 B
03/12/2025 $29.22 $28.56 (-2.26%) $29.46 $28.15 3.32 M $6.26 B
03/11/2025 $29.86 $29.24 (-2.08%) $30.00 $28.96 3.41 M $6.41 B
03/10/2025 $29.80 $29.85 (0.17%) $30.58 $29.58 3.54 M $6.54 B
03/07/2025 $29.02 $29.81 (2.72%) $29.94 $29.00 2.10 M $6.53 B
03/06/2025 $29.14 $29.37 (0.79%) $29.60 $29.01 1.89 M $6.43 B
03/05/2025 $28.41 $29.19 (2.75%) $29.40 $28.39 3.48 M $6.40 B
03/04/2025 $28.19 $28.12 (-0.25%) $28.56 $27.90 2.82 M $6.16 B
03/03/2025 $30.01 $28.83 (-3.93%) $30.15 $28.54 2.10 M $6.32 B
02/28/2025 $29.60 $29.77 (0.57%) $29.90 $29.35 3.02 M $6.52 B
02/27/2025 $29.88 $29.61 (-0.9%) $30.26 $29.59 1.49 M $6.49 B
02/26/2025 $30.05 $30.06 (0.03%) $30.55 $29.94 1.74 M $6.59 B
02/25/2025 $29.87 $29.99 (0.4%) $30.11 $29.54 2.76 M $6.57 B
02/24/2025 $29.69 $29.74 (0.17%) $29.96 $29.13 2.22 M $6.52 B
02/21/2025 $30.45 $29.49 (-3.15%) $30.51 $29.27 1.76 M $6.46 B
02/20/2025 $29.77 $30.25 (1.61%) $30.28 $29.39 2.29 M $6.63 B
02/19/2025 $29.79 $29.67 (-0.4%) $30.10 $29.55 2.60 M $6.50 B
02/18/2025 $30.41 $30.25 (-0.53%) $30.49 $29.96 2.57 M $6.63 B
02/14/2025 $29.78 $30.22 (1.48%) $30.29 $29.57 2.92 M $6.62 B
02/13/2025 $29.19 $29.40 (0.72%) $29.61 $28.89 2.15 M $6.44 B
02/12/2025 $29.19 $28.89 (-1.03%) $29.19 $28.65 2.92 M $6.33 B
02/11/2025 $29.25 $29.44 (0.65%) $29.85 $29.23 2.42 M $6.45 B
02/10/2025 $30.32 $29.34 (-3.23%) $30.42 $29.28 3.39 M $6.43 B
02/07/2025 $30.48 $30.02 (-1.51%) $30.48 $29.33 4.11 M $6.58 B
02/06/2025 $31.86 $30.24 (-5.08%) $32.98 $29.98 5.33 M $6.63 B
02/05/2025 $31.33 $31.17 (-0.51%) $31.49 $30.90 3.60 M $6.83 B
02/04/2025 $31.05 $31.33 (0.9%) $31.51 $31.03 2.47 M $6.86 B
02/03/2025 $30.46 $31.16 (2.3%) $31.62 $29.94 3.47 M $6.83 B