BWA - BORGWARNER INC
51.8
-0.930 -1.795%
Share volume: 3,173,498
Last Updated: 03-06-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$52.73
-0.93
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $52.04 | $52.04 | $52.51 | $52.51 | $51.20 | $51.20 | $51.80 | $51.80 | 3,173,498 | $3,173,498.00 |
| 03-05-2026 | $52.27 | $52.27 | $53.87 | $53.87 | $51.87 | $51.87 | $52.73 | $52.73 | 3,133,661 | $3,133,661.00 |
| 03-04-2026 | $54.57 | $54.57 | $54.90 | $54.90 | $52.64 | $52.64 | $52.80 | $52.80 | 2,535,823 | $2,535,823.00 |
| 03-03-2026 | $53.52 | $53.52 | $54.56 | $54.56 | $52.62 | $52.62 | $54.12 | $54.12 | 3,391,861 | $3,391,861.00 |
| 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 |