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 |