BorgWarner Inc.BWANYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $48.42 | $48.80 | $48.28 | $48.60 | 1.85M |
| 1/14/2026 | $48.50 | $48.70 | $47.87 | $48.08 | 2.05M |
| 1/13/2026 | $48.08 | $48.53 | $48.01 | $48.15 | 1.51M |
| 1/12/2026 | $47.50 | $48.39 | $47.19 | $48.27 | 2.76M |
| 1/9/2026 | $47.82 | $47.96 | $46.96 | $47.67 | 1.89M |
| 1/8/2026 | $46.86 | $48.16 | $46.55 | $47.79 | 2.36M |
| 1/7/2026 | $47.99 | $47.99 | $47.13 | $47.45 | 1.75M |
| 1/6/2026 | $47.24 | $47.94 | $46.78 | $47.89 | 2.66M |
| 1/5/2026 | $46.77 | $47.68 | $46.67 | $47.58 | 2.39M |
| 1/2/2026 | $45.45 | $46.66 | $45.07 | $46.64 | 1.85M |
| 12/31/2025 | $45.62 | $45.63 | $45.04 | $45.06 | 996,012 |
| 12/30/2025 | $45.66 | $45.89 | $45.48 | $45.73 | 1.26M |
| 12/29/2025 | $45.39 | $45.89 | $45.23 | $45.79 | 1.94M |
| 12/26/2025 | $45.39 | $45.65 | $45.33 | $45.57 | 963,900 |
| 12/24/2025 | $45.46 | $45.52 | $45.11 | $45.42 | 761,200 |
| 12/23/2025 | $45.58 | $45.58 | $44.93 | $45.17 | 1.85M |
| 12/22/2025 | $45.37 | $46.23 | $44.90 | $45.43 | 3.49M |
| 12/19/2025 | $45.20 | $46.11 | $44.84 | $45.03 | 38.45M |
| 12/18/2025 | $44.86 | $45.84 | $44.86 | $45.16 | 2.52M |
| 12/17/2025 | $44.39 | $44.81 | $44.19 | $44.66 | 2.26M |
| 12/16/2025 | $45.10 | $45.39 | $44.27 | $44.52 | 1.96M |
| 12/15/2025 | $45.13 | $45.13 | $44.36 | $44.86 | 2.82M |
| 12/12/2025 | $45.02 | $45.51 | $44.46 | $44.49 | 2.27M |
| 12/11/2025 | $43.57 | $45.12 | $43.56 | $45.09 | 2.77M |
| 12/10/2025 | $42.30 | $43.68 | $42.30 | $43.52 | 2.48M |
| 12/9/2025 | $41.68 | $42.42 | $41.63 | $42.12 | 2.65M |
| 12/8/2025 | $42.63 | $42.74 | $41.71 | $41.90 | 3.77M |
| 12/5/2025 | $43.48 | $43.69 | $43.28 | $43.30 | 1.95M |
| 12/4/2025 | $43.26 | $43.53 | $43.12 | $43.39 | 2.07M |
| 12/3/2025 | $43.27 | $43.49 | $43.11 | $43.21 | 2.61M |
| 12/2/2025 | $43.00 | $43.37 | $42.74 | $43.22 | 3.47M |
| 12/1/2025 | $42.76 | $43.02 | $42.44 | $42.82 | 2.96M |
| 11/28/2025 | $43.01 | $43.41 | $42.88 | $43.06 | 1.83M |
| 11/26/2025 | $43.24 | $43.92 | $42.95 | $42.96 | 2.95M |
| 11/25/2025 | $43.40 | $44.03 | $43.05 | $43.60 | 2.77M |
| 11/24/2025 | $42.89 | $43.11 | $42.50 | $42.88 | 2.61M |
| 11/21/2025 | $41.36 | $43.11 | $41.17 | $42.96 | 3.89M |
| 11/20/2025 | $43.25 | $43.57 | $40.73 | $40.96 | 5.28M |
| 11/19/2025 | $43.63 | $43.69 | $42.92 | $43.11 | 2.15M |
| 11/18/2025 | $43.11 | $43.69 | $43.01 | $43.55 | 2.84M |
| 11/17/2025 | $44.55 | $44.59 | $43.30 | $43.43 | 2.95M |
| 11/14/2025 | $45.10 | $45.36 | $44.71 | $44.80 | 1.99M |
| 11/13/2025 | $45.88 | $46.39 | $45.20 | $45.40 | 1.91M |
| 11/12/2025 | $45.89 | $46.37 | $45.83 | $46.01 | 1.79M |
| 11/11/2025 | $45.40 | $45.88 | $45.40 | $45.77 | 2.52M |
| 11/10/2025 | $45.00 | $45.85 | $44.90 | $45.22 | 2.41M |
| 11/7/2025 | $44.99 | $45.53 | $44.80 | $44.93 | 3.00M |
| 11/6/2025 | $44.88 | $45.43 | $44.77 | $45.01 | 2.45M |
| 11/5/2025 | $43.90 | $45.05 | $43.76 | $44.88 | 1.86M |
| 11/4/2025 | $43.46 | $44.41 | $43.46 | $44.10 | 2.76M |
| 11/3/2025 | $42.89 | $43.95 | $42.61 | $43.83 | 2.96M |
| 10/31/2025 | $43.64 | $43.78 | $42.29 | $42.96 | 3.61M |
| 10/30/2025 | $41.49 | $44.64 | $40.90 | $44.14 | 3.81M |
| 10/29/2025 | $43.42 | $43.75 | $42.52 | $42.83 | 2.56M |
| 10/28/2025 | $43.13 | $43.64 | $43.10 | $43.55 | 1.67M |
| 10/27/2025 | $44.00 | $44.40 | $43.32 | $43.33 | 2.21M |
| 10/24/2025 | $44.10 | $44.34 | $43.77 | $43.98 | 1.21M |
| 10/23/2025 | $43.49 | $44.06 | $43.46 | $43.71 | 1.74M |
| 10/22/2025 | $43.43 | $43.95 | $43.11 | $43.53 | 1.95M |
| 10/21/2025 | $43.52 | $44.55 | $43.17 | $43.79 | 2.26M |
| 10/20/2025 | $42.81 | $43.17 | $42.56 | $42.97 | 1.33M |