BWA - BORGWARNER INC
52.97
0.140 0.264%
Share volume: 2,733,174
Last Updated: 03-11-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$52.83
0.14
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $52.46 | $52.46 | $53.44 | $53.44 | $52.35 | $52.35 | $52.97 | $52.97 | 2,733,174 | $2,733,174.00 |
| 03-10-2026 | $53.03 | $53.03 | $54.02 | $54.02 | $52.51 | $52.51 | $52.83 | $52.83 | 2,619,322 | $2,619,322.00 |
| 03-09-2026 | $50.39 | $50.39 | $53.30 | $53.30 | $50.21 | $50.21 | $53.25 | $53.25 | 3,702,568 | $3,702,568.00 |
| 03-06-2026 | $52.04 | $52.04 | $52.51 | $52.51 | $51.20 | $51.20 | $51.80 | $51.80 | 3,173,547 | $3,173,547.00 |
| 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 |