BWA
BorgWarner (BWA)
NYSE
$50.78-$0.21 (-0.40%)
Price as of Nov 13, 2026 12:35 PM EST
  • $10.2B
    Market Cap
  • 13.66%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -15.06%
    Low Price$47.53
    High Price$58.67
  • 3 Months
    -25.74%
    Low Price$47.53
    High Price$69.71
  • 1 Year
    +13.66%
    Low Price$40.47
    High Price$76.83
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
51.51
51.52
50.60
50.99
-0.53%
1,493,648
11/11/2026
50.62
51.65
50.62
51.26
+1.61%
1,753,996
11/10/2026
51.09
51.67
50.28
50.45
-1.92%
2,256,260
11/09/2026
49.59
51.90
49.59
51.44
+5.39%
2,859,620
11/06/2026
48.31
49.23
47.81
48.81
+2.69%
2,950,296
11/05/2026
50.00
50.59
47.40
47.53
-5.69%
4,325,951
11/04/2026
52.62
52.75
50.04
50.40
-2.53%
4,017,825
11/03/2026
52.14
52.92
51.59
51.71
-0.08%
2,610,287
11/02/2026
52.14
52.29
51.05
51.75
+0.23%
2,563,189
10/30/2026
52.42
52.94
50.80
51.63
-3.13%
4,399,955
10/29/2026
53.44
55.31
51.37
53.30
-4.70%
5,972,647
10/29/2026
$1.39 Earnings
10/28/2026
55.87
56.20
54.48
55.93
+0.36%
4,026,820
10/27/2026
55.66
55.79
54.85
55.73
+1.11%
2,004,412
10/26/2026
55.50
55.98
54.93
55.12
+0.29%
2,440,381
10/23/2026
54.61
54.99
53.11
54.96
-0.90%
2,984,138
10/22/2026
56.51
56.85
54.92
55.46
-3.46%
4,446,186
10/21/2026
58.81
58.92
57.20
57.45
-1.91%
4,055,545
10/20/2026
57.24
58.60
56.76
58.57
+0.58%
2,856,501
10/19/2026
58.51
58.82
58.03
58.23
+0.17%
2,077,870
10/16/2026
58.92
59.97
57.72
58.13
-0.92%
2,003,593
10/15/2026
58.76
58.96
57.16
58.67
+0.29%
3,223,111
10/14/2026
59.96
60.36
57.94
58.50
-3.42%
3,129,433
10/13/2026
60.04
60.79
59.78
60.57
+0.90%
2,308,142
10/12/2026
61.21
61.43
59.98
60.03
-2.07%
2,063,339
10/09/2026
62.01
62.25
61.17
61.30
-0.68%
2,260,313
10/08/2026
61.54
62.21
61.00
61.72
-1.03%
3,114,955
10/07/2026
62.32
62.68
61.13
62.36
-1.58%
2,219,946
10/06/2026
63.30
63.69
62.39
63.36
+5.14%
3,577,145
10/05/2026
60.40
61.07
59.85
60.26
-0.43%
2,101,634
10/02/2026
60.84
61.27
60.19
60.52
+0.23%
2,308,907
10/01/2026
59.93
60.62
59.15
60.38
+0.45%
1,878,512
09/30/2026
60.95
61.70
59.76
60.11
-1.36%
3,010,534
09/29/2026
61.06
61.32
60.36
60.94
-0.21%
2,109,213
09/28/2026
61.01
62.12
60.42
61.07
-0.41%
3,563,703
09/25/2026
59.38
61.39
58.55
61.32
+4.86%
2,769,861
09/24/2026
60.24
60.60
58.10
58.48
-3.42%
3,199,924
09/23/2026
60.72
61.28
59.41
60.55
-0.92%
2,649,043
09/22/2026
63.55
63.89
60.80
61.11
-3.49%
3,952,180
09/21/2026
63.72
63.96
63.03
63.32
0.00%
2,555,323
09/18/2026
63.59
63.99
62.49
63.32
-0.69%
5,976,652
09/17/2026
63.21
64.50
63.21
63.76
+2.39%
1,943,923
09/16/2026
63.13
63.41
61.44
62.27
-0.35%
1,591,081
09/15/2026
64.24
64.43
62.19
62.49
-2.28%
1,561,843
09/14/2026
65.40
65.40
63.51
63.95
-4.05%
2,520,090
09/11/2026
66.63
67.10
66.01
66.65
+1.46%
1,489,760
09/10/2026
64.91
65.97
64.20
65.69
+0.66%
1,575,947
09/09/2026
66.27
66.98
65.13
65.26
-1.51%
1,637,236
09/08/2026
67.28
67.62
66.12
66.26
-1.90%
1,436,305
09/04/2026
65.65
67.73
65.65
67.54
+2.75%
1,444,218
09/03/2026
65.70
66.28
65.13
65.73
+0.84%
1,199,567
09/02/2026
63.86
65.20
63.76
65.18
+2.58%
1,888,351
09/01/2026
64.08
64.28
63.04
63.54
-0.70%
1,886,750
09/01/2026
$0.17 Dividend
08/31/2026
64.39
64.96
63.97
63.99
+0.11%
1,431,978
08/28/2026
65.14
65.48
63.53
63.92
-1.10%
1,352,084
08/27/2026
64.58
65.03
63.83
64.63
+0.17%
1,694,380
08/26/2026
64.99
65.55
64.47
64.52
-0.63%
1,561,264
08/25/2026
64.76
65.44
64.44
64.93
+1.15%
1,830,357
08/24/2026
67.22
68.58
63.88
64.19
-5.05%
2,151,162
08/21/2026
66.58
68.17
66.17
67.60
+4.60%
2,022,887
08/20/2026
65.34
66.12
64.38
64.63
-2.16%
2,076,100
08/19/2026
67.83
68.57
65.82
66.05
-2.53%
2,566,887
08/18/2026
68.96
68.99
67.73
67.77
-2.79%
1,638,969
08/17/2026
68.45
70.45
68.02
69.71
+1.81%
2,641,851
08/14/2026
67.52
68.78
67.32
68.48
+1.16%
1,562,601
08/13/2026
68.70
69.14
67.29
67.69
-1.42%
1,711,469
08/12/2026
70.79
70.79
68.61
68.67
-1.19%
1,686,135
08/11/2026
69.53
70.52
68.76
69.50
+0.58%
2,052,901
08/10/2026
68.76
69.91
67.90
69.10
+1.26%
3,361,966
08/07/2026
66.36
68.94
66.36
68.24
+3.98%
2,152,562
08/06/2026
66.24
67.73
65.53
65.63
-1.47%
3,079,571
08/05/2026
64.45
68.40
64.01
66.60
+5.93%
3,536,621
08/05/2026
$1.42 Earnings
08/04/2026
61.42
63.21
60.35
62.87
-0.43%
3,544,156
08/03/2026
63.05
64.39
62.26
63.14
-0.67%
1,869,003
07/31/2026
64.33
64.83
62.68
63.57
-1.04%
1,931,039
07/30/2026
63.34
64.32
62.56
64.24
+3.55%
2,518,056
07/29/2026
63.19
63.49
61.32
62.04
-1.60%
1,718,692
07/28/2026
63.20
63.52
61.48
63.04
-0.74%
2,146,097
07/27/2026
64.01
64.79
62.45
63.51
-1.10%
1,928,055
07/24/2026
64.56
65.01
63.84
64.22
+0.09%
1,413,525
07/23/2026
62.97
64.37
62.61
64.16
+0.12%
2,926,085
07/22/2026
63.18
65.15
63.17
64.08
+0.97%
1,575,216
07/21/2026
62.65
63.62
61.80
63.46
+3.26%
2,130,256
07/20/2026
62.68
62.97
61.36
61.46
-1.31%
1,762,846
07/17/2026
61.49
62.96
59.91
62.27
-0.53%
2,972,255
07/16/2026
63.55
64.58
62.02
62.60
-1.94%
4,147,348
07/15/2026
64.27
64.64
63.19
63.84
-0.05%
1,972,911
07/14/2026
64.77
65.01
62.87
63.87
+0.63%
1,550,412
07/13/2026
64.63
65.17
63.33
63.47
-2.08%
1,283,267
07/10/2026
64.58
65.48
64.05
64.82
+0.40%
1,486,234
07/09/2026
65.36
66.14
64.42
64.56
+0.81%
2,258,295
07/08/2026
63.21
64.16
62.24
64.04
+0.22%
1,918,030
07/07/2026
64.49
64.90
63.66
63.90
-2.79%
3,049,358
07/06/2026
63.91
65.77
63.88
65.74
+3.76%
2,339,127
07/02/2026
65.14
65.50
62.50
63.35
-1.31%
3,658,933
07/01/2026
65.11
66.02
64.16
64.19
-3.07%
2,529,469
06/30/2026
65.82
66.61
65.31
66.22
+0.77%
2,296,708
06/29/2026
66.87
67.82
65.40
65.72
-3.26%
2,800,813