BWA - BORGWARNER INC
56.77
-0.200 -0.352%
Share volume: 2,378,104
Last Updated: 05-01-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$56.97
-0.20
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $56.20 | $56.20 | $57.25 | $57.25 | $55.62 | $55.62 | $56.77 | $56.77 | 2,378,104 | $2,375,404.00 |
| 04-30-2026 | $54.57 | $54.57 | $57.68 | $57.68 | $54.51 | $54.51 | $56.97 | $56.97 | 2,804,427 | $2,804,427.00 |
| 04-29-2026 | $54.32 | $54.32 | $54.75 | $54.75 | $53.81 | $53.81 | $54.21 | $54.21 | 1,301,667 | $1,301,667.00 |
| 04-28-2026 | $55.27 | $55.27 | $55.81 | $55.81 | $53.95 | $53.95 | $54.31 | $54.31 | 1,395,503 | $1,395,503.00 |
| 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 |