BWA
BorgWarner (BWA)
NYSE
$71.03-$1.31 (-1.81%)
Price as of Jun 23, 2026 3:16 PM EDT
  • $14.8B
    Market Cap
  • 123.84%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    +10.17%
    Low Price$68.26
    High Price$77.03
  • 3 Months
    +38.83%
    Low Price$52.39
    High Price$77.03
  • 1 Year
    +123.84%
    Low Price$32.75
    High Price$77.03
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
72.09
73.86
72.01
72.34
+0.70%
4,210,558
06/18/2026
71.95
72.43
70.35
71.84
+1.84%
3,447,850
06/17/2026
72.48
73.00
70.47
70.54
-2.84%
3,126,603
06/16/2026
73.59
74.01
72.06
72.60
-1.25%
2,435,375
06/15/2026
75.92
76.50
73.48
73.52
-1.33%
2,960,879
06/12/2026
75.14
75.68
74.03
74.51
-0.45%
1,921,216
06/11/2026
72.38
75.02
71.80
74.85
+4.99%
3,330,612
06/10/2026
73.96
75.25
71.24
71.29
-2.70%
3,549,176
06/09/2026
75.90
76.06
71.00
73.27
-3.41%
3,765,836
06/08/2026
74.15
76.36
73.74
75.86
+4.45%
3,556,681
06/05/2026
75.78
75.80
71.66
72.63
-5.71%
3,776,124
06/04/2026
75.36
77.07
74.80
77.03
+0.63%
3,875,274
06/03/2026
75.34
78.82
74.54
76.55
+3.33%
4,842,350
06/02/2026
71.77
75.79
71.04
74.08
+4.25%
4,489,184
06/01/2026
70.75
71.36
69.61
71.06
-0.82%
2,739,795
06/01/2026
$0.17 Dividend
05/29/2026
70.78
73.71
69.72
71.65
+0.72%
5,061,911
05/28/2026
69.97
72.59
69.48
71.14
+0.68%
3,706,711
05/27/2026
68.83
71.40
68.82
70.66
+3.77%
6,756,044
05/26/2026
66.69
68.24
66.19
68.10
+3.71%
3,071,039
05/22/2026
65.09
67.51
64.83
65.66
+3.57%
4,194,564
05/21/2026
61.86
63.80
61.51
63.40
+0.95%
1,893,037
05/20/2026
61.13
63.03
60.84
62.80
+2.98%
3,192,716
05/19/2026
60.93
61.18
59.53
60.99
-1.12%
2,769,685
05/18/2026
63.46
63.53
61.57
61.67
-2.20%
3,205,108
05/15/2026
66.01
66.29
62.76
63.06
-6.24%
3,499,119
05/14/2026
66.94
70.14
66.94
67.26
+0.82%
4,100,440
05/13/2026
63.81
69.24
63.81
66.71
+4.91%
6,900,280
05/12/2026
62.89
64.10
62.30
63.59
+0.93%
4,568,708
05/11/2026
61.45
63.54
61.21
63.00
+2.98%
4,806,983
05/08/2026
58.87
61.22
58.24
61.17
+5.40%
3,138,442
05/07/2026
59.61
60.23
57.94
58.04
-2.07%
3,734,894
05/06/2026
58.66
60.08
56.77
59.27
+3.75%
4,678,360
05/06/2026
$1.24 Earnings
05/05/2026
56.56
57.82
55.72
57.12
+1.78%
3,726,826
05/04/2026
56.25
56.56
55.44
56.13
-0.90%
2,669,389
05/01/2026
56.07
57.11
55.49
56.64
-0.35%
2,378,104
04/30/2026
54.44
57.54
54.38
56.84
+5.09%
2,804,427
04/29/2026
54.19
54.62
53.68
54.08
-0.18%
1,301,663
04/28/2026
55.14
55.67
53.82
54.18
-1.95%
1,395,503
04/27/2026
56.20
56.66
54.88
55.26
-1.60%
1,379,238
04/24/2026
56.00
56.82
55.66
56.16
+0.27%
1,739,261
04/23/2026
55.47
56.59
55.10
56.01
+0.59%
1,553,618
04/22/2026
55.37
56.36
55.26
55.68
+1.95%
1,960,466
04/21/2026
55.45
56.15
54.45
54.61
-1.78%
1,556,259
04/20/2026
55.42
55.83
54.96
55.60
+0.13%
1,458,937
04/17/2026
54.92
56.58
54.77
55.53
+4.43%
2,079,989
04/16/2026
52.38
53.34
52.28
53.17
+1.54%
1,716,358
04/15/2026
53.12
53.40
51.80
52.37
-2.24%
2,036,029
04/14/2026
53.37
54.08
52.95
53.56
+0.24%
1,373,317
04/13/2026
53.53
53.61
52.83
53.43
-1.69%
1,731,361
04/10/2026
55.17
55.22
54.16
54.35
-0.89%
1,241,971
04/09/2026
54.50
55.11
53.99
54.84
+0.02%
1,410,671
04/08/2026
54.92
55.67
54.37
54.83
+4.91%
1,945,931
04/07/2026
52.59
53.25
51.76
52.27
-1.26%
2,520,828
04/06/2026
52.54
52.97
52.23
52.93
+0.44%
1,053,047
04/02/2026
53.27
54.02
52.22
52.70
-3.19%
1,534,714
04/01/2026
54.53
55.03
54.10
54.44
+0.57%
1,624,215
03/31/2026
53.26
54.45
52.95
54.13
+3.25%
1,983,116
03/30/2026
54.80
54.97
51.91
52.43
-3.12%
2,023,998
03/27/2026
54.26
54.97
53.87
54.11
-0.95%
1,586,867
03/26/2026
55.31
56.03
54.40
54.63
-2.42%
2,013,282
03/25/2026
56.03
56.52
55.58
55.99
+2.02%
2,790,371
03/24/2026
53.47
55.31
53.28
54.88
+1.66%
2,498,852
03/23/2026
53.31
54.33
53.22
53.98
+3.60%
3,109,683
03/20/2026
51.77
52.59
51.48
52.11
-0.38%
5,879,198
03/19/2026
51.37
52.83
50.94
52.31
+0.73%
2,960,116
03/18/2026
51.89
52.56
51.25
51.93
-0.50%
2,651,447
03/17/2026
52.32
52.56
51.71
52.19
+0.97%
2,378,495
03/16/2026
51.18
52.19
51.06
51.69
+2.47%
2,075,463
03/13/2026
52.56
52.56
50.37
50.44
-3.68%
2,256,718
03/12/2026
52.38
52.94
51.64
52.37
-0.91%
2,852,457
03/11/2026
52.34
53.31
52.22
52.84
+0.27%
2,891,829
03/10/2026
52.90
53.89
52.39
52.70
-0.79%
2,619,322
03/09/2026
50.27
53.17
50.09
53.12
+2.80%
3,702,568
03/06/2026
51.92
52.39
51.07
51.68
-1.76%
3,173,547
03/05/2026
52.15
53.74
51.75
52.61
-0.13%
3,133,661
03/04/2026
54.44
54.77
52.52
52.68
-2.44%
2,535,823
03/03/2026
53.39
54.43
52.50
53.99
-3.32%
3,391,861
03/02/2026
56.58
56.68
55.31
55.85
-2.47%
2,333,284
03/02/2026
$0.17 Dividend
02/27/2026
57.34
57.91
56.95
57.26
-0.59%
3,519,015
02/26/2026
59.15
59.76
57.30
57.60
-2.59%
3,209,685
02/25/2026
58.73
59.58
58.01
59.13
+1.02%
2,615,239
02/24/2026
58.06
59.28
57.86
58.54
+1.17%
3,274,721
02/23/2026
58.42
58.76
57.69
57.86
-1.27%
3,255,727
02/20/2026
59.09
59.82
57.71
58.61
-2.30%
5,615,209
02/19/2026
61.17
61.56
59.87
59.99
-2.28%
3,455,199
02/18/2026
62.60
63.18
60.88
61.39
-1.26%
4,025,618
02/17/2026
62.86
63.94
61.26
62.18
-0.46%
5,319,727
02/13/2026
65.55
65.88
62.17
62.47
-5.63%
8,147,588
02/12/2026
67.10
69.71
65.19
66.20
+0.68%
8,861,108
02/11/2026
55.15
68.45
54.06
65.75
+22.45%
14,000,106
02/11/2026
$1.35 Earnings
02/10/2026
52.44
54.16
52.41
53.69
+2.35%
4,773,188
02/09/2026
51.97
52.72
51.74
52.46
+0.98%
3,533,383
02/06/2026
50.25
51.99
50.21
51.95
+3.71%
2,161,529
02/05/2026
49.94
50.65
49.75
50.09
-0.26%
2,307,556
02/04/2026
48.70
50.48
48.58
50.22
+3.95%
3,459,369
02/03/2026
48.01
48.92
47.83
48.31
+0.87%
2,352,146