BWA - BORGWARNER INC
$62.27
-0.22 -0.353%
Share volume: 1,590,603
Last Updated: 09-16-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:-1.06%
Previous close$62.49
Chg-0.22
Chg%-0.35%
-------
$64.03$66.98$69.93$72.88
06-17-202606-30-202607-13-202607-23-202608-04-202608-14-202608-26-202609-08-2026
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 09-16-2026 | $63.13 | $63.13 | $63.41 | $63.41 | $61.44 | $61.44 | $62.27 | $62.27 | 1,590,603 | 1,590,603 |
| 09-15-2026 | $64.24 | $64.24 | $64.43 | $64.43 | $62.19 | $62.19 | $62.49 | $62.49 | 1,561,865 | 1,561,865 |
| 09-14-2026 | $65.4 | $65.4 | $65.4 | $65.4 | $63.51 | $63.51 | $63.95 | $63.95 | 2,520,090 | 2,520,090 |
| 09-11-2026 | $66.63 | $66.63 | $67.1 | $67.1 | $66.01 | $66.01 | $66.65 | $66.65 | 1,489,760 | 1,489,760 |
| 09-10-2026 | $64.91 | $64.91 | $65.97 | $65.97 | $64.2 | $64.2 | $65.69 | $65.69 | 1,575,947 | 1,575,947 |
| 09-09-2026 | $66.27 | $66.27 | $66.98 | $66.98 | $65.13 | $65.13 | $65.26 | $65.26 | 1,637,236 | 1,637,236 |
| 09-08-2026 | $67.28 | $67.28 | $67.62 | $67.62 | $66.12 | $66.12 | $66.26 | $66.26 | 1,436,308 | 1,436,308 |
| 09-04-2026 | $65.65 | $65.65 | $67.73 | $67.73 | $65.65 | $65.65 | $67.54 | $67.54 | 1,444,218 | 1,422,673 |
| 09-03-2026 | $65.7 | $65.7 | $66.28 | $66.28 | $65.13 | $65.13 | $65.73 | $65.73 | 1,199,567 | 1,199,567 |
Page 1 of 1 · 9 days