BWA - BORGWARNER INC
54.12
-1.860 -3.437%
Share volume: 3,359,765
Last Updated: 03-03-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
10.57%
PREVIOUS CLOSE
CHG
CHG%
$55.98
-1.86
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $53.52 | $53.52 | $54.56 | $54.56 | $52.62 | $52.62 | $54.12 | $54.12 | 3,359,765 | $3,359,765.00 |
| 03-02-2026 | $56.71 | $56.71 | $56.81 | $56.81 | $55.44 | $55.44 | $55.98 | $55.98 | 2,333,284 | $2,333,284.00 |
| 02-27-2026 | $57.65 | $57.48 | $58.22 | $58.05 | $57.25 | $57.08 | $57.57 | $57.40 | 3,519,015 | $3,519,015.00 |
| 02-26-2026 | $59.47 | $59.47 | $60.08 | $60.08 | $57.61 | $57.61 | $57.91 | $57.91 | 3,209,685 | $3,209,685.00 |
| 02-25-2026 | $59.04 | $59.04 | $59.90 | $59.90 | $58.32 | $58.32 | $59.45 | $59.45 | 2,615,239 | $2,615,239.00 |
| 02-24-2026 | $58.37 | $58.37 | $59.60 | $59.60 | $58.17 | $58.17 | $58.85 | $58.85 | 3,274,721 | $3,274,721.00 |
| 02-23-2026 | $58.73 | $58.73 | $59.08 | $59.08 | $58.00 | $58.00 | $58.17 | $58.17 | 3,255,727 | $3,255,727.00 |
| 02-20-2026 | $59.41 | $59.41 | $60.14 | $60.14 | $58.02 | $58.02 | $58.92 | $58.92 | 5,615,209 | $5,615,209.00 |
| 02-19-2026 | $61.50 | $61.50 | $61.89 | $61.89 | $60.19 | $60.19 | $60.31 | $60.31 | 3,455,199 | $3,455,199.00 |
| 02-18-2026 | $62.93 | $62.93 | $63.52 | $63.52 | $61.21 | $61.21 | $61.72 | $61.72 | 4,025,618 | $4,025,618.00 |