BWA - BORGWARNER INC
55.66
2.360 4.240%
Share volume: 2,079,989
Last Updated: 04-17-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.17%
PREVIOUS CLOSE
CHG
CHG%
$53.30
2.36
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $55.05 | $55.05 | $56.71 | $56.71 | $54.90 | $54.90 | $55.66 | $55.66 | 2,079,989 | $2,079,154.00 |
| 04-16-2026 | $52.50 | $52.50 | $53.47 | $53.47 | $52.40 | $52.40 | $53.30 | $53.30 | 1,716,358 | $1,716,358.00 |
| 04-15-2026 | $53.25 | $53.25 | $53.53 | $53.53 | $51.92 | $51.92 | $52.49 | $52.49 | 2,036,029 | $2,036,029.00 |
| 04-14-2026 | $53.50 | $53.50 | $54.21 | $54.21 | $53.08 | $53.08 | $53.69 | $53.69 | 1,373,317 | $1,373,317.00 |
| 04-13-2026 | $53.66 | $53.66 | $53.74 | $53.74 | $52.96 | $52.96 | $53.56 | $53.56 | 1,731,461 | $1,731,461.00 |
| 04-10-2026 | $55.30 | $55.30 | $55.35 | $55.35 | $54.29 | $54.29 | $54.48 | $54.48 | 1,241,971 | $1,241,971.00 |
| 04-09-2026 | $54.63 | $54.63 | $55.24 | $55.24 | $54.12 | $54.12 | $54.97 | $54.97 | 1,410,691 | $1,410,691.00 |
| 04-08-2026 | $55.05 | $55.05 | $55.81 | $55.81 | $54.50 | $54.50 | $54.96 | $54.96 | 1,945,931 | $1,945,931.00 |
| 04-07-2026 | $52.71 | $52.71 | $53.38 | $53.38 | $51.88 | $51.88 | $52.39 | $52.39 | 2,520,828 | $2,520,828.00 |
| 04-06-2026 | $52.66 | $52.66 | $53.10 | $53.10 | $52.35 | $52.35 | $53.06 | $53.06 | 1,053,047 | $1,053,047.00 |