BorgWarner Inc (BWA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 66.54 | 69.12 | 66.54 | 68.42 | +3.98% | 2,152,300 |
| 2026-08-06 | 66.42 | 67.91 | 65.70 | 65.80 | -1.47% | 3,079,600 |
| 2026-08-05 | 64.62 | 68.58 | 64.18 | 66.78 | +5.93% | 3,537,800 |
| 2026-08-04 | 61.58 | 63.38 | 60.51 | 63.04 | -0.43% | 3,544,200 |
| 2026-08-03 | 63.22 | 64.56 | 62.43 | 63.31 | -0.67% | 1,869,000 |
| 2026-07-31 | 64.50 | 65.00 | 62.85 | 63.74 | -1.04% | 1,931,100 |
| 2026-07-30 | 63.51 | 64.49 | 62.73 | 64.41 | +3.55% | 2,518,100 |
| 2026-07-29 | 63.36 | 63.66 | 61.48 | 62.20 | -1.60% | 1,718,300 |
| 2026-07-28 | 63.37 | 63.69 | 61.64 | 63.21 | -0.74% | 2,146,700 |
| 2026-07-27 | 64.18 | 64.96 | 62.62 | 63.68 | -1.10% | 1,928,800 |
| 2026-07-24 | 64.73 | 65.18 | 64.01 | 64.39 | +0.09% | 1,413,500 |
| 2026-07-23 | 63.14 | 64.54 | 62.78 | 64.33 | +0.12% | 2,926,100 |
| 2026-07-22 | 63.35 | 65.32 | 63.34 | 64.25 | +0.97% | 1,575,200 |
| 2026-07-21 | 62.82 | 63.79 | 61.96 | 63.63 | +3.26% | 2,130,200 |
| 2026-07-20 | 62.85 | 63.14 | 61.52 | 61.62 | -1.31% | 1,762,800 |
| 2026-07-17 | 61.65 | 63.13 | 60.07 | 62.44 | -0.53% | 2,972,200 |
| 2026-07-16 | 63.72 | 64.75 | 62.18 | 62.77 | -1.94% | 4,147,300 |
| 2026-07-15 | 64.44 | 64.81 | 63.36 | 64.01 | -0.05% | 1,972,900 |
| 2026-07-14 | 64.94 | 65.18 | 63.04 | 64.04 | +0.63% | 1,550,400 |
| 2026-07-13 | 64.80 | 65.34 | 63.50 | 63.64 | -2.08% | 1,282,900 |
| 2026-07-10 | 64.75 | 65.65 | 64.22 | 64.99 | +0.40% | 1,486,200 |
| 2026-07-09 | 65.53 | 66.32 | 64.60 | 64.73 | +0.81% | 2,258,300 |
| 2026-07-08 | 63.38 | 64.33 | 62.40 | 64.21 | +0.22% | 1,918,000 |
| 2026-07-07 | 64.66 | 65.07 | 63.83 | 64.07 | -2.79% | 3,049,300 |
| 2026-07-06 | 64.08 | 65.94 | 64.05 | 65.91 | +3.76% | 2,339,100 |
| 2026-07-02 | 65.31 | 65.67 | 62.67 | 63.52 | -1.31% | 3,658,900 |
| 2026-07-01 | 65.28 | 66.20 | 64.33 | 64.36 | -3.07% | 2,523,100 |
| 2026-06-30 | 65.99 | 66.79 | 65.49 | 66.40 | +0.77% | 2,296,600 |
| 2026-06-29 | 67.05 | 68.00 | 65.57 | 65.89 | -3.26% | 2,800,800 |
| 2026-06-26 | 68.17 | 69.31 | 67.06 | 68.11 | -1.96% | 3,714,800 |
| 2026-06-25 | 69.28 | 69.85 | 67.70 | 69.47 | +1.88% | 2,683,000 |
| 2026-06-24 | 70.46 | 71.09 | 67.23 | 68.19 | -3.30% | 2,880,000 |
| 2026-06-23 | 70.10 | 71.75 | 68.91 | 70.52 | -2.52% | 2,536,100 |
| 2026-06-22 | 72.09 | 73.86 | 72.01 | 72.34 | +0.70% | 4,210,600 |
| 2026-06-18 | 71.95 | 72.43 | 70.35 | 71.84 | +1.84% | 3,447,600 |
| 2026-06-17 | 72.48 | 73.00 | 70.47 | 70.54 | -2.84% | 3,127,900 |
| 2026-06-16 | 73.59 | 74.01 | 72.06 | 72.60 | -1.25% | 2,435,800 |
| 2026-06-15 | 75.92 | 76.50 | 73.48 | 73.52 | -1.33% | 2,961,300 |
| 2026-06-12 | 75.14 | 75.68 | 74.03 | 74.51 | -0.45% | 1,921,100 |
| 2026-06-11 | 72.38 | 75.02 | 71.80 | 74.85 | +4.99% | 3,333,100 |
| 2026-06-10 | 73.96 | 75.25 | 71.24 | 71.29 | -2.70% | 3,549,300 |
| 2026-06-09 | 75.90 | 76.06 | 71.00 | 73.27 | -3.41% | 3,766,000 |
| 2026-06-08 | 74.15 | 76.36 | 73.74 | 75.86 | +4.45% | 3,556,600 |
| 2026-06-05 | 75.78 | 75.80 | 71.66 | 72.63 | -5.71% | 3,779,300 |
| 2026-06-04 | 75.36 | 77.07 | 74.80 | 77.03 | +0.63% | 3,875,300 |
| 2026-06-03 | 75.34 | 78.82 | 74.54 | 76.55 | +3.33% | 4,842,700 |
| 2026-06-02 | 71.77 | 75.79 | 71.04 | 74.08 | +4.25% | 4,489,184 |
| 2026-06-01 | 70.75 | 71.36 | 69.61 | 71.06 | -1.06% | 2,739,795 |
| 2026-05-29 | 70.95 | 73.88 | 69.89 | 71.82 | +0.72% | 5,062,749 |
| 2026-05-28 | 70.14 | 72.76 | 69.64 | 71.31 | +0.68% | 3,706,811 |
| 2026-05-27 | 68.99 | 71.56 | 68.98 | 70.83 | +3.77% | 6,756,680 |
| 2026-05-26 | 66.85 | 68.40 | 66.35 | 68.26 | +3.71% | 3,072,092 |
| 2026-05-22 | 65.24 | 67.67 | 64.98 | 65.82 | +3.57% | 4,194,564 |
| 2026-05-21 | 62.01 | 63.95 | 61.66 | 63.55 | +0.95% | 1,893,074 |
| 2026-05-20 | 61.28 | 63.18 | 60.98 | 62.95 | +2.98% | 3,192,752 |
| 2026-05-19 | 61.07 | 61.33 | 59.67 | 61.13 | -1.12% | 2,769,685 |
| 2026-05-18 | 63.61 | 63.68 | 61.72 | 61.82 | -2.20% | 3,205,108 |
| 2026-05-15 | 66.17 | 66.44 | 62.91 | 63.21 | -6.24% | 3,499,119 |
| 2026-05-14 | 67.10 | 70.31 | 67.10 | 67.42 | +0.82% | 4,100,440 |
| 2026-05-13 | 63.96 | 69.40 | 63.96 | 66.87 | +4.91% | 6,900,280 |
| 2026-05-12 | 63.04 | 64.25 | 62.45 | 63.74 | +0.93% | 4,568,708 |
| 2026-05-11 | 61.60 | 63.69 | 61.35 | 63.15 | +2.98% | 4,806,983 |
| 2026-05-08 | 59.01 | 61.37 | 58.38 | 61.32 | +5.40% | 3,138,442 |
| 2026-05-07 | 59.75 | 60.38 | 58.08 | 58.18 | -2.07% | 3,734,894 |
| 2026-05-06 | 58.80 | 60.22 | 56.90 | 59.41 | +3.75% | 4,678,360 |
| 2026-05-05 | 56.69 | 57.96 | 55.85 | 57.26 | +1.78% | 3,726,826 |
| 2026-05-04 | 56.38 | 56.69 | 55.57 | 56.26 | -0.90% | 2,669,389 |
| 2026-05-01 | 56.20 | 57.24 | 55.62 | 56.77 | -0.35% | 2,378,104 |
| 2026-04-30 | 54.57 | 57.67 | 54.51 | 56.97 | +5.09% | 2,804,427 |
| 2026-04-29 | 54.32 | 54.75 | 53.80 | 54.21 | -0.18% | 1,301,667 |
| 2026-04-28 | 55.27 | 55.81 | 53.95 | 54.31 | -1.95% | 1,395,503 |
| 2026-04-27 | 56.33 | 56.79 | 55.01 | 55.39 | -1.60% | 1,379,238 |
| 2026-04-24 | 56.13 | 56.95 | 55.79 | 56.29 | +0.27% | 1,739,261 |
| 2026-04-23 | 55.60 | 56.72 | 55.23 | 56.14 | +0.59% | 1,553,618 |
| 2026-04-22 | 55.50 | 56.49 | 55.40 | 55.81 | +1.95% | 1,960,466 |
| 2026-04-21 | 55.58 | 56.29 | 54.58 | 54.74 | -1.78% | 1,556,468 |
| 2026-04-20 | 55.55 | 55.96 | 55.09 | 55.73 | +0.13% | 1,459,123 |
| 2026-04-17 | 55.05 | 56.71 | 54.90 | 55.66 | +4.43% | 2,079,989 |
| 2026-04-16 | 52.50 | 53.47 | 52.40 | 53.30 | +1.54% | 1,716,358 |
| 2026-04-15 | 53.25 | 53.53 | 51.92 | 52.49 | -2.24% | 2,036,029 |
| 2026-04-14 | 53.50 | 54.21 | 53.08 | 53.69 | +0.24% | 1,373,317 |
| 2026-04-13 | 53.66 | 53.74 | 52.96 | 53.56 | -1.69% | 1,731,461 |
| 2026-04-10 | 55.30 | 55.35 | 54.29 | 54.48 | -0.89% | 1,241,971 |
| 2026-04-09 | 54.63 | 55.24 | 54.12 | 54.97 | +0.02% | 1,410,691 |
| 2026-04-08 | 55.05 | 55.80 | 54.50 | 54.96 | +4.91% | 1,945,931 |
| 2026-04-07 | 52.71 | 53.38 | 51.88 | 52.39 | -1.26% | 2,520,828 |
| 2026-04-06 | 52.66 | 53.10 | 52.35 | 53.06 | +0.44% | 1,053,047 |
| 2026-04-02 | 53.40 | 54.15 | 52.34 | 52.83 | -3.19% | 1,534,714 |
| 2026-04-01 | 54.66 | 55.16 | 54.23 | 54.57 | +0.57% | 1,624,215 |
| 2026-03-31 | 53.39 | 54.58 | 53.08 | 54.26 | +3.25% | 1,983,116 |
| 2026-03-30 | 54.93 | 55.10 | 52.03 | 52.55 | -3.12% | 2,023,998 |
| 2026-03-27 | 54.39 | 55.10 | 54.00 | 54.24 | -0.95% | 1,586,867 |
| 2026-03-26 | 55.44 | 56.16 | 54.52 | 54.76 | -2.42% | 2,013,282 |
| 2026-03-25 | 56.16 | 56.65 | 55.71 | 56.12 | +2.02% | 2,790,371 |
| 2026-03-24 | 53.60 | 55.44 | 53.41 | 55.01 | +1.66% | 2,498,852 |
| 2026-03-23 | 53.44 | 54.46 | 53.35 | 54.11 | +3.60% | 3,109,683 |
| 2026-03-20 | 51.89 | 52.71 | 51.60 | 52.23 | -0.38% | 5,879,223 |
| 2026-03-19 | 51.49 | 52.96 | 51.06 | 52.43 | +0.73% | 2,960,116 |
| 2026-03-18 | 52.01 | 52.68 | 51.37 | 52.05 | -0.50% | 2,651,447 |
| 2026-03-17 | 52.44 | 52.69 | 51.83 | 52.31 | +0.97% | 2,378,614 |
| 2026-03-16 | 51.30 | 52.31 | 51.19 | 51.81 | +2.47% | 2,075,463 |
| 2026-03-13 | 52.68 | 52.68 | 50.49 | 50.56 | -3.68% | 2,256,718 |
| 2026-03-12 | 52.50 | 53.07 | 51.76 | 52.49 | -0.91% | 2,852,457 |
| 2026-03-11 | 52.46 | 53.44 | 52.34 | 52.97 | +0.27% | 2,891,829 |
| 2026-03-10 | 53.03 | 54.02 | 52.51 | 52.83 | -0.79% | 2,619,322 |
| 2026-03-09 | 50.39 | 53.30 | 50.21 | 53.25 | +2.80% | 3,702,568 |
| 2026-03-06 | 52.04 | 52.51 | 51.20 | 51.80 | -1.76% | 3,173,547 |
| 2026-03-05 | 52.27 | 53.87 | 51.87 | 52.73 | -0.13% | 3,133,661 |
| 2026-03-04 | 54.57 | 54.90 | 52.64 | 52.80 | -2.44% | 2,535,823 |
| 2026-03-03 | 53.52 | 54.56 | 52.62 | 54.12 | -3.32% | 3,391,861 |
| 2026-03-02 | 56.71 | 56.81 | 55.44 | 55.98 | -2.76% | 2,333,284 |
| 2026-02-27 | 57.65 | 58.22 | 57.25 | 57.57 | -0.59% | 3,519,015 |
| 2026-02-26 | 59.47 | 60.08 | 57.61 | 57.91 | -2.59% | 3,209,685 |
| 2026-02-25 | 59.04 | 59.90 | 58.32 | 59.45 | +1.02% | 2,615,239 |
| 2026-02-24 | 58.37 | 59.59 | 58.17 | 58.85 | +1.17% | 3,274,721 |
| 2026-02-23 | 58.73 | 59.08 | 58.00 | 58.17 | -1.27% | 3,255,727 |
| 2026-02-20 | 59.41 | 60.14 | 58.02 | 58.92 | -2.30% | 5,615,209 |
| 2026-02-19 | 61.50 | 61.89 | 60.19 | 60.31 | -2.28% | 3,455,199 |
| 2026-02-18 | 62.93 | 63.52 | 61.21 | 61.72 | -1.26% | 4,025,618 |
| 2026-02-17 | 63.20 | 64.28 | 61.59 | 62.51 | -0.46% | 5,319,727 |
| 2026-02-13 | 65.90 | 66.23 | 62.50 | 62.80 | -5.63% | 8,147,588 |
| 2026-02-12 | 67.46 | 70.08 | 65.54 | 66.55 | +0.68% | 8,861,108 |
| 2026-02-11 | 55.44 | 68.82 | 54.34 | 66.10 | +22.45% | 14,000,110 |
| 2026-02-10 | 52.72 | 54.45 | 52.69 | 53.98 | +2.35% | 4,773,188 |
| 2026-02-09 | 52.25 | 53.00 | 52.02 | 52.74 | +0.98% | 3,533,383 |
| 2026-02-06 | 50.52 | 52.27 | 50.48 | 52.23 | +3.71% | 2,161,529 |
| 2026-02-05 | 50.21 | 50.92 | 50.02 | 50.36 | -0.26% | 2,307,556 |
| 2026-02-04 | 48.96 | 50.75 | 48.84 | 50.49 | +3.95% | 3,459,369 |
| 2026-02-03 | 48.27 | 49.18 | 48.09 | 48.57 | +0.87% | 2,352,146 |
| 2026-02-02 | 47.29 | 48.15 | 47.14 | 48.15 | +1.56% | 2,463,087 |
| 2026-01-30 | 47.99 | 47.99 | 47.02 | 47.41 | -3.11% | 1,957,080 |
| 2026-01-29 | 48.65 | 49.21 | 48.16 | 48.93 | +1.35% | 1,599,231 |
| 2026-01-28 | 48.32 | 48.64 | 48.01 | 48.28 | -0.31% | 1,403,633 |
| 2026-01-27 | 48.11 | 48.51 | 47.86 | 48.43 | +1.38% | 1,518,826 |
| 2026-01-26 | 47.72 | 48.06 | 47.37 | 47.77 | +0.13% | 1,732,066 |
| 2026-01-23 | 48.05 | 48.13 | 47.44 | 47.71 | -0.38% | 1,355,572 |
| 2026-01-22 | 48.47 | 48.93 | 47.63 | 47.89 | -0.77% | 1,578,906 |
| 2026-01-21 | 47.05 | 48.36 | 46.68 | 48.26 | +3.70% | 1,636,056 |
| 2026-01-20 | 46.50 | 46.97 | 46.30 | 46.54 | -1.38% | 1,656,624 |
| 2026-01-16 | 48.52 | 48.75 | 46.73 | 47.19 | -2.90% | 2,395,261 |
| 2026-01-15 | 48.42 | 48.80 | 48.28 | 48.60 | +1.08% | 1,853,739 |
| 2026-01-14 | 48.50 | 48.70 | 47.87 | 48.08 | -0.15% | 2,053,403 |
| 2026-01-13 | 48.08 | 48.53 | 48.01 | 48.15 | -0.25% | 1,505,700 |
| 2026-01-12 | 47.50 | 48.39 | 47.19 | 48.27 | +1.26% | 2,761,002 |
| 2026-01-09 | 47.82 | 47.96 | 46.95 | 47.67 | -0.25% | 1,889,815 |
| 2026-01-08 | 46.86 | 48.16 | 46.55 | 47.79 | +0.72% | 2,357,087 |
| 2026-01-07 | 47.99 | 47.99 | 47.13 | 47.45 | -0.92% | 1,748,596 |
| 2026-01-06 | 47.24 | 47.94 | 46.78 | 47.89 | +0.65% | 2,664,016 |
| 2026-01-05 | 46.77 | 47.68 | 46.67 | 47.58 | +2.02% | 2,391,079 |
| 2026-01-02 | 45.45 | 46.66 | 45.07 | 46.64 | +3.51% | 1,850,327 |
| 2025-12-31 | 45.62 | 45.63 | 45.04 | 45.06 | -1.47% | 996,012 |
| 2025-12-30 | 45.66 | 45.89 | 45.48 | 45.73 | -0.13% | 1,262,121 |
| 2025-12-29 | 45.39 | 45.89 | 45.23 | 45.79 | +0.48% | 1,937,366 |
| 2025-12-26 | 45.39 | 45.65 | 45.33 | 45.57 | +0.33% | 963,881 |
| 2025-12-24 | 45.46 | 45.52 | 45.11 | 45.42 | +0.55% | 761,191 |
| 2025-12-23 | 45.58 | 45.58 | 44.93 | 45.17 | -0.57% | 1,848,170 |
| 2025-12-22 | 45.37 | 46.23 | 44.90 | 45.43 | +0.89% | 3,494,519 |
| 2025-12-19 | 45.20 | 46.11 | 44.84 | 45.03 | -0.29% | 38,448,207 |
| 2025-12-18 | 44.86 | 45.84 | 44.86 | 45.16 | +1.12% | 2,522,057 |
| 2025-12-17 | 44.39 | 44.80 | 44.19 | 44.66 | +0.31% | 2,264,616 |
| 2025-12-16 | 45.10 | 45.39 | 44.27 | 44.52 | -0.76% | 1,959,236 |
| 2025-12-15 | 45.13 | 45.13 | 44.35 | 44.86 | +0.83% | 2,817,266 |
| 2025-12-12 | 45.02 | 45.51 | 44.46 | 44.49 | -1.33% | 2,265,551 |
| 2025-12-11 | 43.57 | 45.12 | 43.56 | 45.09 | +3.61% | 2,767,085 |
| 2025-12-10 | 42.30 | 43.68 | 42.30 | 43.52 | +3.32% | 2,476,685 |
| 2025-12-09 | 41.68 | 42.42 | 41.63 | 42.12 | +0.53% | 2,653,544 |
| 2025-12-08 | 42.63 | 42.74 | 41.71 | 41.90 | -3.23% | 3,771,414 |
| 2025-12-05 | 43.48 | 43.69 | 43.28 | 43.30 | -0.21% | 1,953,882 |
| 2025-12-04 | 43.26 | 43.52 | 43.12 | 43.39 | +0.42% | 2,065,596 |
| 2025-12-03 | 43.27 | 43.49 | 43.11 | 43.21 | -0.02% | 2,610,022 |
| 2025-12-02 | 43.00 | 43.37 | 42.74 | 43.22 | +0.93% | 3,466,662 |
| 2025-12-01 | 42.76 | 43.02 | 42.44 | 42.82 | -0.56% | 2,676,540 |
| 2025-11-28 | 43.01 | 43.41 | 42.88 | 43.06 | +0.23% | 1,829,840 |
| 2025-11-26 | 43.24 | 43.91 | 42.95 | 42.96 | -1.47% | 2,946,023 |
| 2025-11-25 | 43.40 | 44.03 | 43.05 | 43.60 | +1.68% | 2,771,678 |
| 2025-11-24 | 42.89 | 43.10 | 42.50 | 42.88 | -0.19% | 2,608,912 |
| 2025-11-21 | 41.36 | 43.10 | 41.16 | 42.96 | +4.88% | 3,887,320 |
| 2025-11-20 | 43.25 | 43.57 | 40.73 | 40.96 | -4.99% | 5,279,026 |
| 2025-11-19 | 43.63 | 43.69 | 42.91 | 43.11 | -1.01% | 2,149,817 |
| 2025-11-18 | 43.11 | 43.69 | 43.01 | 43.55 | +0.28% | 2,838,830 |
| 2025-11-17 | 44.55 | 44.59 | 43.30 | 43.43 | -3.06% | 2,948,602 |
| 2025-11-14 | 45.10 | 45.35 | 44.70 | 44.80 | -1.32% | 1,994,404 |
| 2025-11-13 | 45.88 | 46.39 | 45.20 | 45.40 | -1.33% | 1,907,781 |
| 2025-11-12 | 45.89 | 46.37 | 45.83 | 46.01 | +0.52% | 1,794,855 |
| 2025-11-11 | 45.40 | 45.88 | 45.40 | 45.77 | +1.22% | 2,522,009 |
| 2025-11-10 | 45.00 | 45.85 | 44.90 | 45.22 | +0.65% | 2,408,549 |
| 2025-11-07 | 44.99 | 45.53 | 44.80 | 44.93 | -0.18% | 2,996,512 |
| 2025-11-06 | 44.88 | 45.43 | 44.77 | 45.01 | +0.29% | 2,450,957 |
| 2025-11-05 | 43.90 | 45.05 | 43.76 | 44.88 | +1.77% | 1,855,008 |
| 2025-11-04 | 43.46 | 44.41 | 43.46 | 44.10 | +0.62% | 2,759,168 |
| 2025-11-03 | 42.89 | 43.95 | 42.61 | 43.83 | +2.03% | 2,958,234 |
| 2025-10-31 | 43.64 | 43.77 | 42.29 | 42.96 | -2.67% | 3,611,530 |
| 2025-10-30 | 41.49 | 44.63 | 40.90 | 44.14 | +3.06% | 3,813,412 |
| 2025-10-29 | 43.42 | 43.75 | 42.52 | 42.83 | -1.65% | 2,564,270 |
| 2025-10-28 | 43.13 | 43.64 | 43.10 | 43.55 | +0.51% | 1,668,580 |
| 2025-10-27 | 44.00 | 44.40 | 43.32 | 43.33 | -1.48% | 2,206,495 |
| 2025-10-24 | 44.10 | 44.34 | 43.77 | 43.98 | +0.62% | 1,211,632 |
| 2025-10-23 | 43.49 | 44.05 | 43.46 | 43.71 | +0.41% | 1,735,226 |
| 2025-10-22 | 43.43 | 43.95 | 43.10 | 43.53 | -0.59% | 1,954,007 |
| 2025-10-21 | 43.52 | 44.55 | 43.17 | 43.79 | +1.91% | 2,262,001 |
| 2025-10-20 | 42.81 | 43.17 | 42.56 | 42.97 | +0.89% | 1,330,319 |
| 2025-10-17 | 42.48 | 42.88 | 41.90 | 42.59 | -0.51% | 1,697,058 |
| 2025-10-16 | 42.26 | 42.83 | 42.07 | 42.81 | +1.30% | 2,557,607 |
| 2025-10-15 | 42.00 | 42.47 | 41.79 | 42.26 | +1.22% | 1,638,005 |
| 2025-10-14 | 40.51 | 42.02 | 40.50 | 41.75 | +1.29% | 1,678,530 |
| 2025-10-13 | 41.38 | 41.65 | 41.15 | 41.22 | +0.02% | 1,969,585 |
| 2025-10-10 | 41.94 | 42.23 | 41.11 | 41.21 | -1.03% | 1,790,564 |
| 2025-10-09 | 42.86 | 42.86 | 41.31 | 41.64 | -2.78% | 2,661,848 |
| 2025-10-08 | 42.99 | 43.15 | 42.50 | 42.83 | +1.06% | 2,024,772 |
| 2025-10-07 | 44.04 | 44.13 | 41.80 | 42.38 | -4.57% | 3,837,131 |
| 2025-10-06 | 44.72 | 44.97 | 44.41 | 44.41 | -0.74% | 1,693,397 |
| 2025-10-03 | 44.40 | 44.90 | 44.40 | 44.74 | +0.72% | 1,925,340 |
| 2025-10-02 | 44.28 | 44.62 | 44.00 | 44.42 | +0.36% | 1,770,901 |
| 2025-10-01 | 43.86 | 44.47 | 43.64 | 44.26 | +0.68% | 1,857,470 |
| 2025-09-30 | 43.89 | 44.17 | 43.60 | 43.96 | +0.32% | 1,597,925 |
| 2025-09-29 | 44.40 | 44.40 | 43.42 | 43.82 | -0.50% | 1,943,598 |
| 2025-09-26 | 43.54 | 44.13 | 43.33 | 44.04 | +1.47% | 1,432,534 |
| 2025-09-25 | 43.27 | 43.52 | 42.94 | 43.40 | +0.12% | 1,381,584 |
| 2025-09-24 | 43.51 | 43.71 | 43.04 | 43.35 | -0.82% | 1,333,326 |
| 2025-09-23 | 43.79 | 44.04 | 43.60 | 43.71 | +0.37% | 1,518,936 |
| 2025-09-22 | 44.06 | 44.37 | 43.51 | 43.55 | -1.52% | 2,044,395 |
| 2025-09-19 | 44.56 | 44.56 | 43.83 | 44.22 | -0.50% | 4,858,556 |
| 2025-09-18 | 44.27 | 44.55 | 44.01 | 44.44 | +0.59% | 1,873,079 |
| 2025-09-17 | 43.58 | 44.70 | 43.42 | 44.18 | +1.45% | 2,702,954 |
| 2025-09-16 | 43.81 | 43.91 | 43.26 | 43.55 | -0.73% | 2,165,518 |
| 2025-09-15 | 44.06 | 44.06 | 43.66 | 43.87 | +0.39% | 1,741,052 |
| 2025-09-12 | 44.09 | 44.10 | 43.55 | 43.70 | -1.49% | 1,925,822 |
| 2025-09-11 | 43.35 | 44.39 | 43.12 | 44.36 | +2.76% | 3,000,287 |
| 2025-09-10 | 43.14 | 43.35 | 42.77 | 43.17 | -1.19% | 2,616,569 |
| 2025-09-09 | 44.43 | 44.43 | 43.55 | 43.69 | -1.67% | 3,085,042 |
| 2025-09-08 | 43.82 | 44.45 | 43.45 | 44.43 | +0.91% | 2,282,256 |
| 2025-09-05 | 43.79 | 44.32 | 43.71 | 44.03 | +0.41% | 2,033,627 |
| 2025-09-04 | 42.97 | 43.85 | 42.87 | 43.85 | +2.00% | 2,380,504 |
| 2025-09-03 | 43.25 | 43.70 | 42.73 | 42.99 | +0.77% | 2,276,528 |
| 2025-09-02 | 42.21 | 42.66 | 42.06 | 42.66 | -0.23% | 2,378,385 |
| 2025-08-29 | 43.10 | 43.10 | 42.53 | 42.76 | -0.35% | 2,250,349 |
| 2025-08-28 | 43.71 | 43.71 | 42.62 | 42.91 | -1.42% | 2,144,306 |
| 2025-08-27 | 43.17 | 43.83 | 43.17 | 43.53 | -0.07% | 2,254,213 |
| 2025-08-26 | 43.23 | 43.79 | 43.23 | 43.56 | +0.44% | 2,710,785 |
| 2025-08-25 | 43.04 | 43.63 | 43.04 | 43.37 | +0.56% | 2,096,790 |
| 2025-08-22 | 42.24 | 43.16 | 42.05 | 43.13 | +3.08% | 1,960,896 |
| 2025-08-21 | 41.92 | 42.08 | 41.58 | 41.84 | -0.90% | 2,369,502 |
| 2025-08-20 | 41.80 | 42.30 | 41.74 | 42.22 | +0.38% | 2,281,744 |
| 2025-08-19 | 41.84 | 42.45 | 41.78 | 42.06 | +0.86% | 2,058,397 |
| 2025-08-18 | 41.47 | 42.13 | 41.37 | 41.70 | +0.68% | 2,773,844 |
| 2025-08-15 | 41.46 | 41.60 | 41.04 | 41.42 | -0.07% | 2,596,328 |
| 2025-08-14 | 40.94 | 41.49 | 40.69 | 41.45 | -0.29% | 2,440,912 |
| 2025-08-13 | 40.14 | 41.67 | 40.07 | 41.57 | +3.56% | 2,922,132 |
| 2025-08-12 | 38.88 | 40.18 | 38.66 | 40.14 | +4.29% | 3,194,868 |
| 2025-08-11 | 38.54 | 38.84 | 38.30 | 38.49 | -0.13% | 1,921,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+10.92%). Worst month: Jun (-1.37%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is BorgWarner Inc's (BWA) latest close?
68.42 on 2026-08-07, from the Closelook data lake's daily price record.
What is BWA's 52-week high and low?
78.82 high and 37.84 low over the trailing 52 weeks, as of 2026-08-07.
What is BorgWarner Inc's strongest and weakest month historically?
Historically, BWA's strongest calendar month has been May (average +10.92%) and its weakest Jun (average -1.37%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.