MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BWA — BorgWarner Inc.
NYSEBorgWarner Inc.
$60.52
+0.14(+0.23%)
- O
- 60.84
- H
- 61.27
- L
- 60.19
- V
- 2.15M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$60.52
Period Return+124.98%
Period High$78.82
Period Low$26.40
Avg Daily Volume2.64M
Total Trading Days365
BWA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $60.84 | $61.27 | $60.19 | $60.52 | +$0.14 | +0.23% | 2,148,239 | $60.71 | $60.19 $61.27 |
| Oct 1, 2026 | $59.93 | $60.62 | $59.15 | $60.38 | +$0.27 | +0.45% | 1,878,513 | $60.16 | $59.15 $60.62 |
| Sep 30, 2026 | $60.95 | $61.70 | $59.76 | $60.11 | $-0.83 | -1.36% | 3,010,534 | $60.33 | $59.76 $61.70 |
| Sep 29, 2026 | $61.06 | $61.32 | $60.36 | $60.94 | $-0.13 | -0.21% | 2,109,213 | $60.91 | $60.36 $61.32 |
| Sep 28, 2026 | $61.01 | $62.12 | $60.42 | $61.07 | $-0.25 | -0.41% | 3,563,717 | $61.11 | $60.42 $62.12 |
| Sep 25, 2026 | $59.38 | $61.39 | $58.55 | $61.32 | +$2.84 | +4.86% | 2,769,861 | $60.78 | $58.55 $61.39 |
| Sep 24, 2026 | $60.24 | $60.60 | $58.10 | $58.48 | $-2.07 | -3.42% | 3,199,924 | $58.93 | $58.10 $60.60 |
| Sep 23, 2026 | $60.72 | $61.28 | $59.41 | $60.55 | $-0.56 | -0.92% | 2,649,044 | $60.63 | $59.41 $61.28 |
| Sep 22, 2026 | $63.55 | $63.89 | $60.80 | $61.11 | $-2.21 | -3.49% | 3,952,180 | $61.33 | $60.80 $63.89 |
| Sep 21, 2026 | $63.72 | $63.96 | $63.03 | $63.32 | +$0.00 | +0.00% | 2,555,323 | $63.34 | $63.03 $63.96 |
| Sep 18, 2026 | $63.59 | $63.99 | $62.49 | $63.32 | $-0.44 | -0.69% | 5,976,653 | $63.26 | $62.49 $63.99 |
| Sep 17, 2026 | $63.21 | $64.50 | $63.21 | $63.76 | +$1.49 | +2.39% | 1,943,924 | $63.95 | $63.21 $64.50 |
| Sep 16, 2026 | $63.13 | $63.41 | $61.44 | $62.27 | $-0.22 | -0.35% | 1,591,082 | $62.47 | $61.44 $63.41 |
| Sep 15, 2026 | $64.24 | $64.43 | $62.19 | $62.49 | $-1.46 | -2.28% | 1,532,847 | $62.75 | $62.19 $64.43 |
| Sep 14, 2026 | $65.40 | $65.40 | $63.51 | $63.95 | $-2.70 | -4.05% | 2,519,972 | $63.96 | $63.51 $65.40 |
| Sep 11, 2026 | $66.63 | $67.10 | $66.01 | $66.65 | +$0.96 | +1.46% | 1,489,761 | $66.62 | $66.01 $67.10 |
| Sep 10, 2026 | $64.91 | $65.97 | $64.20 | $65.69 | +$0.43 | +0.66% | 1,575,947 | $65.62 | $64.20 $65.97 |
| Sep 9, 2026 | $66.27 | $66.98 | $65.13 | $65.26 | $-1.00 | -1.51% | 1,637,237 | $65.45 | $65.13 $66.98 |
| Sep 8, 2026 | $67.28 | $67.62 | $66.12 | $66.26 | $-1.28 | -1.90% | 1,436,308 | $66.54 | $66.12 $67.62 |
| Sep 4, 2026 | $65.65 | $67.73 | $65.65 | $67.54 | +$1.81 | +2.75% | 1,444,219 | $67.26 | $65.65 $67.73 |
| Sep 3, 2026 | $65.70 | $66.28 | $65.13 | $65.73 | +$0.55 | +0.84% | 1,199,567 | $65.82 | $65.13 $66.28 |
| Sep 2, 2026 | $63.86 | $65.20 | $63.76 | $65.18 | +$1.64 | +2.58% | 1,863,133 | $64.99 | $63.76 $65.20 |
| Sep 1, 2026 | $64.08 | $64.28 | $63.04 | $63.54 | $-0.62 | -0.97% | 1,886,750 | $63.57 | $63.04 $64.28 |
| Aug 31, 2026 | $64.56 | $65.13 | $64.14 | $64.16 | +$0.07 | +0.11% | 1,431,979 | $64.36 | $64.14 $65.13 |
| Aug 28, 2026 | $65.31 | $65.65 | $63.70 | $64.09 | $-0.71 | -1.10% | 1,352,084 | $64.14 | $63.70 $65.65 |
| Aug 27, 2026 | $64.75 | $65.20 | $64.00 | $64.80 | +$0.11 | +0.17% | 1,694,380 | $64.79 | $64.00 $65.20 |
| Aug 26, 2026 | $65.16 | $65.73 | $64.64 | $64.69 | $-0.41 | -0.63% | 1,561,265 | $64.94 | $64.64 $65.73 |
| Aug 25, 2026 | $64.93 | $65.61 | $64.61 | $65.10 | +$0.74 | +1.15% | 1,830,358 | $65.10 | $64.61 $65.61 |
| Aug 24, 2026 | $67.40 | $68.76 | $64.05 | $64.36 | $-3.42 | -5.05% | 2,151,163 | $64.78 | $64.05 $68.76 |
| Aug 21, 2026 | $66.76 | $68.35 | $66.35 | $67.78 | +$2.98 | +4.60% | 2,022,888 | $67.59 | $66.35 $68.35 |