-
5 DAY PERFORMANCE
+1.82% -
1 MONTH PERFORMANCE
-1.82% -
3 MONTH PERFORMANCE
+5.98% -
6 MONTH PERFORMANCE
-9.22% -
YEAR-TO-DATE PERFORMANCE
-5.02% -
1 YEAR PERFORMANCE
+5.22%
BorgWarner Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $34.72 | $33.99 (-2.12%) | $34.81 | $33.90 | 915,381 | $7.62 B |
| 11/07/2024 | $35.10 | $35.06 (-0.11%) | $35.67 | $34.88 | 2.56 M | $7.82 B |
| 11/06/2024 | $35.19 | $34.85 (-0.97%) | $35.47 | $34.07 | 2.44 M | $7.78 B |
| 11/05/2024 | $33.20 | $34.02 (2.47%) | $34.12 | $32.91 | 2.14 M | $7.59 B |
| 11/04/2024 | $33.68 | $33.45 (-0.68%) | $34.53 | $33.43 | 2.65 M | $7.46 B |
| 11/01/2024 | $33.82 | $33.44 (-1.12%) | $34.20 | $33.18 | 2.74 M | $7.46 B |
| 10/31/2024 | $35.08 | $33.63 (-4.13%) | $35.28 | $32.57 | 4.46 M | $7.50 B |
| 10/30/2024 | $33.82 | $33.55 (-0.8%) | $34.32 | $33.47 | 2.91 M | $7.49 B |
| 10/29/2024 | $34.06 | $34.22 (0.47%) | $34.51 | $33.70 | 1.96 M | $7.63 B |
| 10/28/2024 | $33.73 | $34.41 (2.02%) | $34.49 | $33.73 | 1.45 M | $7.68 B |
| 10/25/2024 | $33.76 | $33.60 (-0.47%) | $33.94 | $33.46 | 1.32 M | $7.60 B |
| 10/24/2024 | $34.40 | $33.45 (-2.76%) | $34.45 | $33.27 | 2.17 M | $7.56 B |
| 10/23/2024 | $33.85 | $34.12 (0.8%) | $34.42 | $33.73 | 1.61 M | $7.71 B |
| 10/22/2024 | $34.33 | $34.19 (-0.41%) | $34.35 | $33.92 | 1.37 M | $7.73 B |
| 10/21/2024 | $35.22 | $34.34 (-2.5%) | $35.27 | $34.33 | 1.04 M | $7.76 B |
| 10/18/2024 | $35.84 | $35.20 (-1.79%) | $35.99 | $35.08 | 1.30 M | $7.96 B |
| 10/17/2024 | $34.99 | $34.91 (-0.23%) | $35.50 | $34.47 | 1.50 M | $7.89 B |
| 10/16/2024 | $35.23 | $35.04 (-0.54%) | $35.59 | $34.99 | 1.10 M | $7.92 B |
| 10/15/2024 | $35.32 | $34.98 (-0.96%) | $35.68 | $34.89 | 1.09 M | $7.91 B |
| 10/14/2024 | $35.06 | $35.43 (1.06%) | $35.46 | $34.86 | 1.28 M | $8.01 B |
| 10/11/2024 | $34.89 | $35.05 (0.46%) | $35.32 | $34.83 | 1.07 M | $7.92 B |
| 10/10/2024 | $34.90 | $34.89 (-0.03%) | $34.98 | $34.64 | 960,803 | $7.89 B |
| 10/09/2024 | $34.41 | $35.07 (1.92%) | $35.20 | $34.38 | 1.04 M | $7.93 B |
| 10/08/2024 | $34.86 | $34.68 (-0.52%) | $35.09 | $34.40 | 1.21 M | $7.84 B |
| 10/07/2024 | $34.90 | $35.02 (0.34%) | $35.28 | $34.82 | 1.34 M | $7.92 B |
| 10/04/2024 | $35.51 | $35.13 (-1.07%) | $35.53 | $35.05 | 1.90 M | $7.94 B |
| 10/03/2024 | $34.98 | $34.83 (-0.43%) | $35.17 | $34.60 | 2.47 M | $7.88 B |
| 10/02/2024 | $35.71 | $35.42 (-0.81%) | $35.88 | $35.32 | 1.36 M | $8.01 B |
| 10/01/2024 | $36.15 | $35.49 (-1.83%) | $36.33 | $35.35 | 2.93 M | $8.02 B |
| 09/30/2024 | $35.88 | $36.29 (1.14%) | $36.58 | $35.81 | 2.67 M | $8.21 B |
| 09/27/2024 | $36.35 | $36.75 (1.1%) | $37.29 | $36.24 | 4.62 M | $8.31 B |
| 09/26/2024 | $35.24 | $35.81 (1.62%) | $35.97 | $35.10 | 3.11 M | $8.10 B |
| 09/25/2024 | $34.64 | $34.51 (-0.38%) | $34.92 | $34.42 | 2.64 M | $7.80 B |
| 09/24/2024 | $34.89 | $35.10 (0.6%) | $35.17 | $34.59 | 2.34 M | $7.94 B |
| 09/23/2024 | $33.37 | $34.35 (2.94%) | $34.41 | $33.37 | 2.90 M | $7.77 B |
| 09/20/2024 | $34.53 | $33.40 (-3.27%) | $34.53 | $33.30 | 11.09 M | $7.55 B |
| 09/19/2024 | $33.74 | $34.11 (1.1%) | $34.31 | $33.58 | 3.31 M | $7.71 B |
| 09/18/2024 | $33.00 | $32.73 (-0.82%) | $33.46 | $32.52 | 2.89 M | $7.40 B |
| 09/17/2024 | $32.52 | $32.90 (1.17%) | $33.25 | $32.41 | 2.35 M | $7.44 B |
| 09/16/2024 | $32.40 | $32.20 (-0.62%) | $32.50 | $32.01 | 3.47 M | $7.28 B |
| 09/13/2024 | $32.47 | $32.21 (-0.8%) | $32.78 | $32.08 | 2.79 M | $7.28 B |
| 09/12/2024 | $31.74 | $31.98 (0.76%) | $31.99 | $31.31 | 2.58 M | $7.23 B |
| 09/11/2024 | $31.49 | $31.64 (0.48%) | $31.70 | $31.01 | 2.65 M | $7.15 B |
| 09/10/2024 | $32.30 | $31.56 (-2.29%) | $32.49 | $31.19 | 3.00 M | $7.14 B |
| 09/09/2024 | $32.37 | $32.88 (1.58%) | $33.27 | $32.25 | 2.73 M | $7.43 B |
| 09/06/2024 | $32.77 | $32.29 (-1.46%) | $33.13 | $32.27 | 2.11 M | $7.30 B |
| 09/05/2024 | $33.16 | $32.85 (-0.93%) | $33.24 | $32.59 | 2.28 M | $7.43 B |
| 09/04/2024 | $33.07 | $33.07 (0%) | $33.32 | $32.94 | 2.00 M | $7.48 B |
| 09/03/2024 | $33.46 | $33.09 (-1.11%) | $33.75 | $32.96 | 2.40 M | $7.48 B |
| 08/30/2024 | $34.17 | $34.07 (-0.29%) | $34.17 | $33.68 | 1.87 M | $7.70 B |
| 08/29/2024 | $34.04 | $33.89 (-0.44%) | $34.21 | $33.73 | 1.57 M | $7.66 B |
| 08/28/2024 | $33.49 | $33.65 (0.48%) | $33.80 | $33.35 | 1.81 M | $7.61 B |
| 08/27/2024 | $33.72 | $33.65 (-0.21%) | $33.80 | $33.46 | 1.88 M | $7.61 B |
| 08/26/2024 | $34.11 | $33.81 (-0.88%) | $34.35 | $33.76 | 1.54 M | $7.64 B |
| 08/23/2024 | $33.19 | $33.99 (2.41%) | $34.03 | $33.05 | 1.82 M | $7.69 B |
| 08/22/2024 | $33.00 | $32.89 (-0.33%) | $33.15 | $32.78 | 1.64 M | $7.44 B |
| 08/21/2024 | $32.88 | $33.07 (0.58%) | $33.13 | $32.69 | 1.76 M | $7.48 B |
| 08/20/2024 | $32.99 | $32.51 (-1.45%) | $33.06 | $32.45 | 1.96 M | $7.35 B |
| 08/19/2024 | $33.00 | $33.08 (0.24%) | $33.24 | $32.89 | 1.48 M | $7.48 B |
| 08/16/2024 | $32.54 | $32.64 (0.31%) | $32.75 | $32.34 | 1.55 M | $7.38 B |
| 08/15/2024 | $32.48 | $32.54 (0.18%) | $32.84 | $32.26 | 1.96 M | $7.36 B |
| 08/14/2024 | $31.99 | $31.73 (-0.81%) | $32.11 | $31.53 | 2.18 M | $7.17 B |
| 08/13/2024 | $31.21 | $31.87 (2.11%) | $32.01 | $31.21 | 2.21 M | $7.21 B |
| 08/12/2024 | $31.86 | $31.19 (-2.1%) | $31.99 | $31.13 | 3.46 M | $7.05 B |
| 08/09/2024 | $32.17 | $31.79 (-1.18%) | $32.17 | $31.64 | 2.94 M | $7.19 B |
| 08/08/2024 | $31.91 | $32.13 (0.69%) | $32.30 | $31.78 | 3.55 M | $7.26 B |