5 DAY PERFORMANCE
+1.36%
1 MONTH PERFORMANCE
+1.54%
3 MONTH PERFORMANCE
+19.19%
6 MONTH PERFORMANCE
+6.19%
YEAR-TO-DATE PERFORMANCE
+5.69%
1 YEAR PERFORMANCE
+4.22%
BorgWarner Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $33.72 | $33.61 (-0.33%) | $33.80 | $33.20 | 2.50 M | $7.30 B |
| 06/26/2025 | $33.24 | $33.60 (1.08%) | $33.62 | $32.80 | 2.41 M | $7.30 B |
| 06/25/2025 | $33.41 | $33.15 (-0.78%) | $33.57 | $33.06 | 1.51 M | $7.20 B |
| 06/24/2025 | $33.01 | $33.44 (1.3%) | $33.57 | $32.97 | 3.86 M | $7.26 B |
| 06/23/2025 | $32.40 | $32.75 (1.08%) | $32.88 | $32.24 | 2.65 M | $7.11 B |
| 06/20/2025 | $33.29 | $32.80 (-1.47%) | $33.46 | $32.52 | 3.93 M | $7.12 B |
| 06/18/2025 | $32.86 | $33.30 (1.34%) | $33.47 | $32.82 | 3.37 M | $7.23 B |
| 06/17/2025 | $33.40 | $32.83 (-1.71%) | $33.40 | $32.81 | 2.08 M | $7.13 B |
| 06/16/2025 | $33.39 | $33.36 (-0.09%) | $33.56 | $33.10 | 6.23 M | $7.25 B |
| 06/13/2025 | $32.89 | $33.07 (0.55%) | $33.41 | $32.87 | 5.15 M | $7.18 B |
| 06/12/2025 | $33.34 | $33.38 (0.12%) | $33.71 | $33.17 | 4.89 M | $7.25 B |
| 06/11/2025 | $34.14 | $33.68 (-1.35%) | $34.31 | $33.46 | 3.83 M | $7.32 B |
| 06/10/2025 | $32.97 | $33.92 (2.88%) | $34.06 | $32.87 | 2.63 M | $7.37 B |
| 06/09/2025 | $32.56 | $32.64 (0.25%) | $32.81 | $32.44 | 1.89 M | $7.09 B |
| 06/06/2025 | $32.46 | $32.30 (-0.49%) | $32.58 | $32.22 | 1.61 M | $7.02 B |
| 06/05/2025 | $32.08 | $32.16 (0.25%) | $32.33 | $31.83 | 3.31 M | $6.99 B |
| 06/04/2025 | $32.83 | $32.07 (-2.31%) | $32.85 | $32.07 | 2.03 M | $6.97 B |
| 06/03/2025 | $32.37 | $32.63 (0.8%) | $32.94 | $32.23 | 1.84 M | $7.09 B |
| 06/02/2025 | $32.79 | $32.42 (-1.13%) | $32.89 | $32.12 | 1.75 M | $7.04 B |
| 05/30/2025 | $33.21 | $33.09 (-0.36%) | $33.45 | $32.85 | 2.02 M | $7.19 B |
| 05/29/2025 | $33.46 | $33.45 (-0.03%) | $33.48 | $33.00 | 1.66 M | $7.27 B |
| 05/28/2025 | $33.52 | $33.15 (-1.1%) | $33.62 | $33.13 | 2.22 M | $7.20 B |
| 05/27/2025 | $33.15 | $33.60 (1.36%) | $33.65 | $33.01 | 3.06 M | $7.30 B |
| 05/23/2025 | $32.33 | $32.68 (1.08%) | $32.74 | $32.13 | 2.25 M | $7.10 B |
| 05/22/2025 | $32.65 | $32.96 (0.95%) | $33.12 | $32.60 | 2.30 M | $7.16 B |
| 05/21/2025 | $33.00 | $32.71 (-0.88%) | $33.27 | $32.64 | 2.10 M | $7.10 B |
| 05/20/2025 | $33.06 | $33.31 (0.76%) | $33.61 | $33.06 | 2.34 M | $7.23 B |
| 05/19/2025 | $32.87 | $33.06 (0.58%) | $33.29 | $32.75 | 2.00 M | $7.18 B |
| 05/16/2025 | $33.04 | $33.33 (0.88%) | $33.51 | $32.89 | 2.09 M | $7.24 B |
| 05/15/2025 | $32.52 | $33.07 (1.69%) | $33.08 | $32.34 | 2.75 M | $7.18 B |
| 05/14/2025 | $32.99 | $32.92 (-0.21%) | $33.13 | $32.82 | 2.57 M | $7.15 B |
| 05/13/2025 | $32.81 | $33.13 (0.98%) | $33.40 | $32.53 | 2.69 M | $7.20 B |
| 05/12/2025 | $32.74 | $32.63 (-0.34%) | $33.36 | $32.38 | 2.60 M | $7.09 B |
| 05/09/2025 | $31.40 | $31.62 (0.7%) | $31.86 | $31.36 | 2.38 M | $6.87 B |
| 05/08/2025 | $30.90 | $31.14 (0.78%) | $31.48 | $30.62 | 2.98 M | $6.76 B |
| 05/07/2025 | $30.00 | $30.28 (0.93%) | $30.62 | $29.41 | 3.80 M | $6.62 B |
| 05/06/2025 | $29.21 | $29.00 (-0.72%) | $29.60 | $28.92 | 3.05 M | $6.34 B |
| 05/05/2025 | $29.03 | $29.45 (1.45%) | $29.65 | $29.03 | 2.09 M | $6.44 B |
| 05/02/2025 | $29.16 | $29.28 (0.41%) | $29.56 | $28.70 | 2.19 M | $6.40 B |
| 05/01/2025 | $28.41 | $28.54 (0.46%) | $28.86 | $28.22 | 1.56 M | $6.24 B |
| 04/30/2025 | $28.25 | $28.38 (0.46%) | $28.42 | $28.07 | 1.73 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 |
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.
