BWA
BorgWarner (BWA)
NYSE
$66.65-$0.005 (-0.008%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $13.6B
    Market Cap
  • 54.35%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -4.09%
    Low Price$63.54
    High Price$69.71
  • 3 Months
    -10.72%
    Low Price$61.46
    High Price$73.33
  • 1 Year
    +54.35%
    Low Price$40.47
    High Price$76.83
Date
Open
High
Low
Close
Change (%)
Volume
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
06/26/2026
67.99
69.13
66.88
67.93
-1.96%
3,714,063
06/25/2026
69.10
69.66
67.52
69.29
+1.88%
2,683,040
06/24/2026
70.27
70.90
67.05
68.01
-3.30%
2,880,275
06/23/2026
69.91
71.56
68.73
70.33
-2.52%
2,536,123
06/22/2026
71.90
73.66
71.82
72.15
+0.70%
4,210,558
06/18/2026
71.75
72.24
70.16
71.65
+1.84%
3,447,850
06/17/2026
72.29
72.81
70.28
70.35
-2.84%
3,126,603
06/16/2026
73.40
73.81
71.87
72.41
-1.25%
2,435,375
06/15/2026
75.72
76.30
73.29
73.33
-1.33%
2,960,879
06/12/2026
74.94
75.47
73.83
74.31
-0.45%
1,921,216
06/11/2026
72.19
74.82
71.60
74.65
+4.99%
3,330,612
06/10/2026
73.76
75.05
71.05
71.10
-2.70%
3,549,176
06/09/2026
75.70
75.86
70.81
73.08
-3.41%
3,765,836
06/08/2026
73.95
76.15
73.54
75.66
+4.45%
3,556,681
06/05/2026
75.58
75.60
71.47
72.44
-5.71%
3,776,124
06/04/2026
75.16
76.87
74.60
76.83
+0.63%
3,875,274
06/03/2026
75.14
78.61
74.34
76.35
+3.33%
4,842,350
06/02/2026
71.58
75.59
70.85
73.88
+4.25%
4,489,184
06/01/2026
70.56
71.17
69.43
70.87
-0.82%
2,739,795
06/01/2026
$0.17 Dividend
05/29/2026
70.59
73.51
69.54
71.46
+0.72%
5,061,911
05/28/2026
69.79
72.39
69.29
70.95
+0.68%
3,706,711
05/27/2026
68.64
71.21
68.63
70.48
+3.77%
6,756,044
05/26/2026
66.52
68.06
66.02
67.92
+3.71%
3,071,039
05/22/2026
64.91
67.33
64.65
65.49
+3.57%
4,194,564
05/21/2026
61.70
63.63
61.35
63.23
+0.95%
1,893,037
05/20/2026
60.97
62.86
60.67
62.63
+2.98%
3,192,716
05/19/2026
60.76
61.02
59.37
60.82
-1.12%
2,769,685
05/18/2026
63.29
63.36
61.41
61.51
-2.20%
3,205,108
05/15/2026
65.84
66.11
62.59
62.89
-6.24%
3,499,119
05/14/2026
66.76
69.95
66.76
67.08
+0.82%
4,100,440
05/13/2026
63.64
69.05
63.64
66.53
+4.91%
6,900,280
05/12/2026
62.72
63.93
62.14
63.42
+0.93%
4,568,708
05/11/2026
61.29
63.37
61.05
62.83
+2.98%
4,806,983
05/08/2026
58.71
61.06
58.09
61.01
+5.40%
3,138,442
05/07/2026
59.45
60.07
57.79
57.89
-2.07%
3,734,894
05/06/2026
58.51
59.92
56.61
59.11
+3.75%
4,678,360
05/06/2026
$1.24 Earnings
05/05/2026
56.41
57.67
55.57
56.97
+1.78%
3,726,826
05/04/2026
56.10
56.41
55.29
55.98
-0.90%
2,669,389
05/01/2026
55.92
56.96
55.34
56.49
-0.35%
2,378,104
04/30/2026
54.30
57.39
54.24
56.68
+5.09%
2,804,427
04/29/2026
54.05
54.48
53.54
53.94
-0.18%
1,301,663
04/28/2026
54.99
55.53
53.68
54.04
-1.95%
1,395,503
04/27/2026
56.05
56.51
54.73
55.11
-1.60%
1,379,238