BWA - BorgWarner Inc
56.14
0.330 0.588%
Share volume: 1,553,305
Last Updated: 04-23-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.16%
PREVIOUS CLOSE
CHG
CHG%
$55.81
0.33
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $55.60 | $55.60 | $56.72 | $56.72 | $55.23 | $55.23 | $56.14 | $56.14 | 1,553,305 | $1,553,305.00 |
| 04-22-2026 | $55.50 | $55.50 | $56.49 | $56.49 | $55.40 | $55.40 | $55.81 | $55.81 | 1,960,466 | $1,960,466.00 |
| 04-21-2026 | $55.58 | $55.58 | $56.29 | $56.29 | $54.58 | $54.58 | $54.74 | $54.74 | 1,556,468 | $1,556,468.00 |
| 04-20-2026 | $55.55 | $55.55 | $55.96 | $55.96 | $55.09 | $55.09 | $55.73 | $55.73 | 1,459,123 | $1,459,123.00 |
| 04-17-2026 | $55.05 | $55.05 | $56.71 | $56.71 | $54.90 | $54.90 | $55.66 | $55.66 | 2,079,989 | $2,079,989.00 |
| 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 |