Borg Warner (BWA)

Last Price56.29

Change+0.15 (0.27%)

NYSE · Last Trade: Apr 25th, 11:26 AM EDT

Historical Prices For Borg Warner (BWA)

Date Range:

2026-01-25 - 2026-04-25

Date	Open	High	Low	Close	Volume	Adjusted Close
4/24/2026	56.13	56.95	55.79	56.29	1,739,225	56.29
4/23/2026	55.60	56.72	55.23	56.14	1,553,619	56.14
4/22/2026	55.50	56.49	55.40	55.81	1,960,466	55.81
4/21/2026	55.58	56.29	54.58	54.74	1,556,468	54.74
4/20/2026	55.55	55.96	55.09	55.73	1,459,124	55.73
4/17/2026	55.05	56.71	54.90	55.66	2,079,990	55.66
4/16/2026	52.50	53.47	52.40	53.30	1,716,358	53.30
4/15/2026	53.25	53.53	51.92	52.49	2,036,029	52.49
4/14/2026	53.50	54.21	53.08	53.69	1,373,318	53.69
4/13/2026	53.66	53.74	52.96	53.56	1,731,462	53.56
4/10/2026	55.30	55.35	54.29	54.48	1,241,972	54.48
4/09/2026	54.63	55.24	54.12	54.97	1,410,692	54.97
4/08/2026	55.05	55.80	54.50	54.96	1,945,931	54.96
4/07/2026	52.71	53.38	51.88	52.39	2,520,697	52.39
4/06/2026	52.66	53.10	52.35	53.06	1,053,048	53.06
4/02/2026	53.40	54.15	52.34	52.83	1,548,367	52.83
4/01/2026	54.66	55.16	54.23	54.57	1,624,216	54.57
3/31/2026	53.39	54.58	53.08	54.26	1,983,017	54.26
3/30/2026	54.93	55.10	52.03	52.55	2,023,978	52.55
3/27/2026	54.39	55.10	54.00	54.24	1,586,869	54.24
3/26/2026	55.44	56.16	54.52	54.76	2,013,283	54.76
3/25/2026	56.16	56.65	55.71	56.12	2,790,329	56.12
3/24/2026	53.60	55.44	53.41	55.01	2,498,853	55.01
3/23/2026	53.44	54.46	53.35	54.11	3,109,684	54.11
3/20/2026	51.89	52.71	51.60	52.23	5,879,229	52.23
3/19/2026	51.49	52.96	51.06	52.43	2,960,117	52.43
3/18/2026	52.01	52.68	51.37	52.05	2,651,449	52.05
3/17/2026	52.44	52.69	51.83	52.31	2,378,614	52.31
3/16/2026	51.30	52.31	51.19	51.81	2,075,456	51.81
3/13/2026	52.68	52.68	50.49	50.56	2,256,719	50.56
3/12/2026	52.50	53.07	51.76	52.49	2,852,168	52.49
3/11/2026	52.46	53.44	52.34	52.97	2,891,016	52.97
3/10/2026	53.03	54.02	52.51	52.83	2,619,323	52.83
3/09/2026	50.39	53.30	50.21	53.25	3,702,569	53.25
3/06/2026	52.04	52.51	51.20	51.80	3,173,548	51.80
3/05/2026	52.27	53.87	51.87	52.73	3,133,376	52.73
3/04/2026	54.57	54.90	52.64	52.80	2,535,778	52.80
3/03/2026	53.52	54.56	52.62	54.12	3,391,861	54.12
3/02/2026	56.71	56.81	55.44	55.98	2,333,057	55.98
2/27/2026	57.65	58.22	57.25	57.57	3,519,016	57.40
2/26/2026	59.47	60.08	57.61	57.91	3,209,680	57.74
2/25/2026	59.04	59.90	58.32	59.45	2,615,238	59.27
2/24/2026	58.37	59.59	58.17	58.85	3,274,719	58.68
2/23/2026	58.73	59.08	58.00	58.17	3,255,728	58.00
2/20/2026	59.41	60.14	58.02	58.92	5,615,212	58.75
2/19/2026	61.50	61.89	60.19	60.31	3,455,149	60.13
2/18/2026	62.93	63.52	61.21	61.72	4,025,613	61.54
2/17/2026	63.20	64.28	61.59	62.51	5,319,708	62.33
2/13/2026	65.90	66.23	62.50	62.80	8,307,199	62.61
2/12/2026	67.46	70.08	65.54	66.55	8,858,530	66.35
2/11/2026	55.44	68.82	54.34	66.10	13,999,854	65.90
2/10/2026	52.72	54.45	52.69	53.98	4,772,936	53.82
2/09/2026	52.25	53.00	52.02	52.74	3,533,359	52.58
2/06/2026	50.52	52.27	50.48	52.23	2,161,529	52.08
2/05/2026	50.21	50.92	50.05	50.36	2,307,550	50.21
2/04/2026	48.96	50.75	48.84	50.49	3,459,113	50.34
2/03/2026	48.27	49.18	48.09	48.57	2,352,146	48.43
2/02/2026	47.29	48.15	47.14	48.15	2,463,087	48.01
1/30/2026	47.99	47.99	47.02	47.41	1,957,080	47.27
1/29/2026	48.65	49.21	48.16	48.93	1,598,207	48.79
1/28/2026	48.32	48.64	48.01	48.28	1,403,623	48.14
1/27/2026	48.11	48.51	47.86	48.43	1,518,825	48.29
1/26/2026	47.72	48.06	47.37	47.77	1,732,066	47.63