BWA - BORGWARNER INC
54.26
1.710 3.151%
Share volume: 1,983,015
Last Updated: 03-31-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$52.55
1.71
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $53.39 | $53.39 | $54.58 | $54.58 | $53.08 | $53.08 | $54.26 | $54.26 | 1,983,015 | $1,983,015.00 |
| 03-30-2026 | $54.93 | $54.93 | $55.10 | $55.10 | $52.03 | $52.03 | $52.55 | $52.55 | 2,023,998 | $2,023,998.00 |
| 03-27-2026 | $54.39 | $54.39 | $55.11 | $55.11 | $54.00 | $54.00 | $54.24 | $54.24 | 1,586,867 | $1,586,867.00 |
| 03-26-2026 | $55.44 | $55.44 | $56.16 | $56.16 | $54.53 | $54.53 | $54.76 | $54.76 | 2,013,282 | $2,013,282.00 |
| 03-25-2026 | $56.16 | $56.16 | $56.65 | $56.65 | $55.71 | $55.71 | $56.12 | $56.12 | 2,790,371 | $2,790,371.00 |
| 03-24-2026 | $53.60 | $53.60 | $55.44 | $55.44 | $53.41 | $53.41 | $55.01 | $55.01 | 2,498,852 | $2,498,852.00 |
| 03-23-2026 | $53.44 | $53.44 | $54.46 | $54.46 | $53.35 | $53.35 | $54.11 | $54.11 | 3,109,683 | $3,109,683.00 |
| 03-20-2026 | $51.89 | $51.89 | $52.71 | $52.71 | $51.60 | $51.60 | $52.23 | $52.23 | 5,879,223 | $5,879,223.00 |
| 03-19-2026 | $51.49 | $51.49 | $52.96 | $52.96 | $51.06 | $51.06 | $52.43 | $52.43 | 2,960,116 | $2,960,116.00 |
| 03-18-2026 | $52.01 | $52.01 | $52.68 | $52.68 | $51.37 | $51.37 | $52.05 | $52.05 | 2,651,447 | $2,651,447.00 |