5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
+9.54%
3 MONTH PERFORMANCE
+15.68%
6 MONTH PERFORMANCE
+33.12%
YEAR-TO-DATE PERFORMANCE
+5.79%
1 YEAR PERFORMANCE
+53.58%
BorgWarner Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $47.82 | $47.67 (-0.31%) | $47.96 | $46.96 | 1.89 M | $10.32 B |
| 01/08/2026 | $46.86 | $47.79 (1.98%) | $48.16 | $46.55 | 2.36 M | $10.35 B |
| 01/07/2026 | $47.99 | $47.45 (-1.13%) | $47.99 | $47.13 | 1.75 M | $10.27 B |
| 01/06/2026 | $47.24 | $47.89 (1.38%) | $47.94 | $46.78 | 2.66 M | $10.37 B |
| 01/05/2026 | $46.77 | $47.58 (1.73%) | $47.68 | $46.67 | 2.39 M | $10.30 B |
| 01/02/2026 | $45.45 | $46.64 (2.62%) | $46.66 | $45.07 | 1.85 M | $10.10 B |
| 12/31/2025 | $45.62 | $45.06 (-1.23%) | $45.63 | $45.04 | 996.01 K | $9.76 B |
| 12/30/2025 | $45.66 | $45.73 (0.15%) | $45.89 | $45.48 | 1.26 M | $9.90 B |
| 12/29/2025 | $45.39 | $45.79 (0.88%) | $45.89 | $45.23 | 1.94 M | $9.91 B |
| 12/26/2025 | $45.39 | $45.57 (0.4%) | $45.65 | $45.33 | 963.90 K | $9.87 B |
| 12/24/2025 | $45.46 | $45.42 (-0.09%) | $45.52 | $45.11 | 761.20 K | $9.83 B |
| 12/23/2025 | $45.58 | $45.17 (-0.9%) | $45.58 | $44.93 | 1.85 M | $9.78 B |
| 12/22/2025 | $45.37 | $45.43 (0.13%) | $46.23 | $44.90 | 3.49 M | $9.84 B |
| 12/19/2025 | $45.20 | $45.03 (-0.38%) | $46.11 | $44.84 | 38.45 M | $9.75 B |
| 12/18/2025 | $44.86 | $45.16 (0.67%) | $45.84 | $44.86 | 2.52 M | $9.78 B |
| 12/17/2025 | $44.39 | $44.66 (0.61%) | $44.81 | $44.19 | 2.26 M | $9.67 B |
| 12/16/2025 | $45.10 | $44.52 (-1.29%) | $45.39 | $44.27 | 1.96 M | $9.64 B |
| 12/15/2025 | $45.13 | $44.86 (-0.6%) | $45.13 | $44.36 | 2.82 M | $9.71 B |
| 12/12/2025 | $45.02 | $44.49 (-1.18%) | $45.51 | $44.46 | 2.27 M | $9.63 B |
| 12/11/2025 | $43.57 | $45.09 (3.49%) | $45.12 | $43.56 | 2.77 M | $9.76 B |
| 12/10/2025 | $42.30 | $43.52 (2.88%) | $43.68 | $42.30 | 2.48 M | $9.42 B |
| 12/09/2025 | $41.68 | $42.12 (1.06%) | $42.42 | $41.63 | 2.65 M | $9.12 B |
| 12/08/2025 | $42.63 | $41.90 (-1.71%) | $42.74 | $41.71 | 3.77 M | $9.07 B |
| 12/05/2025 | $43.48 | $43.30 (-0.41%) | $43.69 | $43.28 | 1.95 M | $9.37 B |
| 12/04/2025 | $43.26 | $43.39 (0.3%) | $43.53 | $43.12 | 2.07 M | $9.39 B |
| 12/03/2025 | $43.27 | $43.21 (-0.14%) | $43.49 | $43.11 | 2.61 M | $9.35 B |
| 12/02/2025 | $43.00 | $43.22 (0.51%) | $43.37 | $42.74 | 3.47 M | $9.36 B |
| 12/01/2025 | $42.76 | $42.82 (0.14%) | $43.02 | $42.44 | 2.96 M | $9.27 B |
| 11/28/2025 | $43.01 | $43.06 (0.12%) | $43.41 | $42.88 | 1.83 M | $9.32 B |
| 11/26/2025 | $43.24 | $42.96 (-0.65%) | $43.92 | $42.95 | 2.95 M | $9.30 B |
| 11/25/2025 | $43.40 | $43.60 (0.46%) | $44.03 | $43.05 | 2.77 M | $9.44 B |
| 11/24/2025 | $42.89 | $42.88 (-0.02%) | $43.11 | $42.50 | 2.61 M | $9.28 B |
| 11/21/2025 | $41.36 | $42.96 (3.87%) | $43.11 | $41.17 | 3.89 M | $9.30 B |
| 11/20/2025 | $43.25 | $40.96 (-5.29%) | $43.57 | $40.73 | 5.28 M | $8.87 B |
| 11/19/2025 | $43.63 | $43.11 (-1.19%) | $43.69 | $42.92 | 2.15 M | $9.33 B |
| 11/18/2025 | $43.11 | $43.55 (1.02%) | $43.69 | $43.01 | 2.84 M | $9.43 B |
| 11/17/2025 | $44.55 | $43.43 (-2.51%) | $44.59 | $43.30 | 2.95 M | $9.40 B |
| 11/14/2025 | $45.10 | $44.80 (-0.67%) | $45.36 | $44.71 | 1.99 M | $9.70 B |
| 11/13/2025 | $45.88 | $45.40 (-1.05%) | $46.39 | $45.20 | 1.91 M | $9.83 B |
| 11/12/2025 | $45.89 | $46.01 (0.26%) | $46.37 | $45.83 | 1.79 M | $9.96 B |
| 11/11/2025 | $45.40 | $45.77 (0.81%) | $45.88 | $45.40 | 2.52 M | $9.91 B |
| 11/10/2025 | $45.00 | $45.22 (0.49%) | $45.85 | $44.90 | 2.41 M | $9.79 B |
| 11/07/2025 | $44.99 | $44.93 (-0.13%) | $45.53 | $44.80 | 3.00 M | $9.73 B |
| 11/06/2025 | $44.88 | $45.01 (0.29%) | $45.43 | $44.77 | 2.45 M | $9.74 B |
| 11/05/2025 | $43.90 | $44.88 (2.23%) | $45.05 | $43.76 | 1.86 M | $9.72 B |
| 11/04/2025 | $43.46 | $44.10 (1.47%) | $44.41 | $43.46 | 2.76 M | $9.55 B |
| 11/03/2025 | $42.89 | $43.83 (2.19%) | $43.95 | $42.61 | 2.96 M | $9.49 B |
| 10/31/2025 | $43.64 | $42.96 (-1.56%) | $43.78 | $42.29 | 3.61 M | $9.30 B |
| 10/30/2025 | $41.49 | $44.14 (6.39%) | $44.64 | $40.90 | 3.81 M | $9.56 B |
| 10/29/2025 | $43.42 | $42.83 (-1.36%) | $43.75 | $42.52 | 2.56 M | $9.27 B |
| 10/28/2025 | $43.13 | $43.55 (0.97%) | $43.64 | $43.10 | 1.67 M | $9.43 B |
| 10/27/2025 | $44.00 | $43.33 (-1.52%) | $44.40 | $43.32 | 2.21 M | $9.38 B |
| 10/24/2025 | $44.10 | $43.98 (-0.27%) | $44.34 | $43.77 | 1.21 M | $9.55 B |
| 10/23/2025 | $43.49 | $43.71 (0.51%) | $44.06 | $43.46 | 1.74 M | $9.49 B |
| 10/22/2025 | $43.43 | $43.53 (0.23%) | $43.95 | $43.11 | 1.95 M | $9.45 B |
| 10/21/2025 | $43.52 | $43.79 (0.62%) | $44.55 | $43.17 | 2.26 M | $9.51 B |
| 10/20/2025 | $42.81 | $42.97 (0.37%) | $43.17 | $42.56 | 1.33 M | $9.33 B |
| 10/17/2025 | $42.48 | $42.59 (0.26%) | $42.88 | $41.90 | 1.70 M | $9.25 B |
| 10/16/2025 | $42.26 | $42.81 (1.3%) | $42.83 | $42.07 | 2.56 M | $9.30 B |
| 10/15/2025 | $42.00 | $42.26 (0.62%) | $42.47 | $41.79 | 1.64 M | $9.18 B |
| 10/14/2025 | $40.51 | $41.75 (3.06%) | $42.02 | $40.50 | 1.68 M | $9.07 B |
| 10/13/2025 | $41.38 | $41.22 (-0.39%) | $41.65 | $41.15 | 1.97 M | $8.95 B |
| 10/10/2025 | $41.94 | $41.21 (-1.74%) | $42.23 | $41.11 | 1.79 M | $8.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
