BWA - BORGWARNER INC
63.74
0.590 0.926%
Share volume: 4,567,480
Last Updated: 05-12-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.22%
PREVIOUS CLOSE
CHG
CHG%
$63.15
0.59
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $63.04 | $63.04 | $64.25 | $64.25 | $62.45 | $62.45 | $63.74 | $63.74 | 4,567,480 | $4,567,480.00 |
| 05-11-2026 | $61.60 | $61.60 | $63.69 | $63.69 | $61.35 | $61.35 | $63.15 | $63.15 | 4,806,983 | $4,806,983.00 |
| 05-08-2026 | $59.01 | $59.01 | $61.37 | $61.37 | $58.38 | $58.38 | $61.32 | $61.32 | 3,138,442 | $3,138,442.00 |
| 05-07-2026 | $59.75 | $59.75 | $60.38 | $60.38 | $58.08 | $58.08 | $58.18 | $58.18 | 3,734,894 | $3,734,894.00 |
| 05-06-2026 | $58.80 | $58.80 | $60.22 | $60.22 | $56.90 | $56.90 | $59.41 | $59.41 | 4,678,360 | $4,678,360.00 |
| 05-05-2026 | $56.69 | $56.69 | $57.96 | $57.96 | $55.85 | $55.85 | $57.26 | $57.26 | 3,726,826 | $3,726,826.00 |
| 05-04-2026 | $56.38 | $56.38 | $56.69 | $56.69 | $55.57 | $55.57 | $56.26 | $56.26 | 2,669,389 | $2,669,389.00 |
| 05-01-2026 | $56.20 | $56.20 | $57.25 | $57.25 | $55.62 | $55.62 | $56.77 | $56.77 | 2,378,104 | $2,378,104.00 |
| 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 |