Skip to main content
BWA logo

BorgWarner Inc.

BWANYSEConsumer DiscretionaryAuto Parts

$58.13Today:- (-)1Y +37.76%

As of Oct 16, 2026 close

Market cap
$12.10B
P/E (TTM)
29.17
Forward P/E
15.16
Dividend yield
1.16%
52-week range
$40.73$78.82
Volume (live)
-
Avg. volume (3M)
2.47M

BorgWarner (BWA) Historical Stock Prices

Analyze BorgWarner (BWA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BorgWarner (BWA) Interactive Price Chart

Interactive historical price chart showing BorgWarner stock price movements and trends across multiple time periods.

Loading chart...

BWA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BWA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202658.9259.9757.7258.1358.132.00M
Oct 15, 202658.7658.9557.1658.6758.673.22M
Oct 14, 202659.9660.3657.9458.5058.503.12M
Oct 13, 202660.0460.7959.7860.5760.572.27M
Oct 12, 202661.2161.4259.9860.0360.032.06M
Oct 9, 202662.0162.2561.1761.3061.302.26M
Oct 8, 202661.5462.2161.0061.7261.723.10M
Oct 7, 202662.3262.6761.1362.3662.362.21M
Oct 6, 202663.3063.6962.3963.3663.363.56M
Oct 5, 202660.4061.0759.8560.2660.262.06M
Oct 2, 202660.8461.2760.1960.5260.522.15M
Oct 1, 202659.9360.6259.1560.3860.381.87M
Sep 30, 202660.9561.7059.7660.1160.112.99M
Sep 29, 202661.0661.3160.3660.9460.942.09M
Sep 28, 202661.0162.1260.4261.0761.073.25M
Sep 25, 202659.3861.3958.5561.3261.322.73M
Sep 24, 202660.2460.6058.1058.4858.483.02M
Sep 23, 202660.7261.2859.4160.5560.552.58M
Sep 22, 202663.5563.8960.8061.1161.113.95M
Sep 21, 202663.7263.9663.0363.3263.322.54M
Sep 18, 202663.5963.9962.4963.3263.325.89M
Sep 17, 202663.2064.5063.2063.7663.761.89M
Sep 16, 202663.1363.4161.4462.2762.271.59M
Sep 15, 202664.2464.4362.1962.4962.491.53M
Sep 14, 202665.4065.4063.5163.9563.952.52M
Sep 11, 202666.6367.1066.0166.6566.651.47M
Sep 10, 202664.9165.9764.1965.6965.691.57M
Sep 9, 202666.2766.9865.1365.2665.261.64M
Sep 8, 202667.2867.6166.1266.2666.261.44M
Sep 4, 202665.6567.7365.6567.5467.541.42M
Sep 3, 202665.7066.2865.1365.7365.731.19M
Sep 2, 202663.8665.2063.7665.1865.181.86M
Sep 1, 202664.0864.2863.0363.5463.541.83M
Aug 31, 202664.5665.1364.1464.1663.991.43M
Aug 28, 202665.3165.6563.7064.0963.921.35M
Aug 27, 202664.7565.2064.0064.8064.631.69M
Aug 26, 202665.1665.7264.6464.6964.521.56M
Aug 25, 202664.9365.6164.6165.1064.931.83M
Aug 24, 202667.4068.7664.0564.3664.192.15M
Aug 21, 202666.7668.3566.3567.7867.602.02M
Aug 20, 202665.5166.2964.5564.8064.632.08M
Aug 19, 202668.0168.7565.9966.2366.052.57M
Aug 18, 202669.1469.1767.9167.9567.771.64M
Aug 17, 202668.6370.6468.2069.9069.712.64M
Aug 14, 202667.7068.9667.5068.6668.481.56M
Aug 13, 202668.8869.3267.4767.8767.691.71M
Aug 12, 202670.9870.9868.7968.8568.671.69M
Aug 11, 202669.7170.7168.9469.6869.502.05M
Aug 10, 202668.9470.1068.0869.2869.103.36M
Aug 7, 202666.5469.1266.5468.4268.242.15M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.