BWA - BORGWARNER INC
54.31
-1.080 -1.989%
Share volume: 1,394,210
Last Updated: 04-28-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$55.39
-1.08
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $55.27 | $55.27 | $55.81 | $55.81 | $53.95 | $53.95 | $54.31 | $54.31 | 1,394,210 | $1,394,210.00 |
| 04-27-2026 | $56.33 | $56.33 | $56.79 | $56.79 | $55.01 | $55.01 | $55.39 | $55.39 | 1,379,238 | $1,379,238.00 |
| 04-24-2026 | $56.13 | $56.13 | $56.95 | $56.95 | $55.79 | $55.79 | $56.29 | $56.29 | 1,739,261 | $1,739,261.00 |
| 04-23-2026 | $55.60 | $55.60 | $56.72 | $56.72 | $55.23 | $55.23 | $56.14 | $56.14 | 1,553,618 | $1,553,618.00 |
| 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 |