NYSE:BWA | Historical Stock Price | BORGWARNER INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-08-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.29$5.00$10.92$23.86$52.15$113.951993-08-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.76$2.83367,155——
1994-12-29$2.75$2.81132,685——
1994-12-28$2.72$2.78397,146——
1994-12-27$2.67$2.7338,170——
1994-12-23$2.71$2.77200,845——
1994-12-22$2.64$2.70339,891——
1994-12-21$2.63$2.69107,238——
1994-12-20$2.61$2.671,275,046——
1994-12-19$2.67$2.7351,802——
1994-12-16$2.67$2.731,350,477——
1994-12-15$2.64$2.70166,310——
1994-12-14$2.65$2.71620,710——
1994-12-13$2.57$2.63361,702——
1994-12-12$2.54$2.60414,413——
1994-12-09$2.54$2.60239,014——
1994-12-08$2.53$2.59282,637——
1994-12-07$2.57$2.63404,416——
1994-12-06$2.57$2.63330,803——
1994-12-05$2.54$2.60239,014——
1994-12-02$2.56$2.6169,069——
1994-12-01$2.59$2.64185,395——
1994-11-30$2.59$2.64265,370——
1994-11-29$2.52$2.57129,958——
1994-11-28$2.54$2.60181,760——
1994-11-25$2.46$2.528,179——
1994-11-23$2.45$2.502,082,061——
1994-11-22$2.42$2.47637,069——
1994-11-21$2.63$2.6966,342——
1994-11-18$2.64$2.7018,176——
1994-11-17$2.67$2.73320,806——
1994-11-16$2.70$2.76337,165——
1994-11-15$2.61$2.671,676,736——
1994-11-14$2.64$2.70842,458——
1994-11-11$2.63$2.69314,445——
1994-11-10$2.64$2.70307,174——
1994-11-09$2.64$2.70847,002——
1994-11-08$2.61$2.67908,800——
1994-11-07$2.70$2.761,426,816——
1994-11-04$2.67$2.731,694,003——
1994-11-03$2.56$2.611,263,232——
1994-11-02$2.50$2.56175,398——
1994-11-01$2.49$2.54187,213——
1994-10-31$2.48$2.53973,325——
1994-10-28$2.53$2.59465,306——
1994-10-27$2.52$2.57156,314——
1994-10-26$2.49$2.54101,786——
1994-10-25$2.50$2.54628,890——
1994-10-24$2.50$2.54412,595——
1994-10-21$2.50$2.54533,466——
1994-10-20$2.49$2.53444,403——
1994-10-19$2.49$2.531,051,482——
1994-10-18$2.49$2.53936,973——
1994-10-17$2.49$2.531,076,019——
1994-10-14$2.50$2.541,269,594——
1994-10-13$2.50$2.541,560,410——
1994-10-12$2.53$2.571,076,019——
1994-10-11$2.53$2.571,764,890——
1994-10-10$2.53$2.572,577,357——
1994-10-07$2.50$2.5410,566,618——
1994-10-06$2.54$2.58179,942——
1994-10-05$2.54$2.58153,587——
1994-10-04$2.67$2.7185,427——
1994-10-03$2.76$2.8166,342——
1994-09-30$2.79$2.84123,597——
1994-09-29$2.82$2.86418,957——
1994-09-28$2.81$2.8560,890——
1994-09-27$2.79$2.8416,358——
1994-09-26$2.79$2.8435,443——
1994-09-23$2.86$2.9049,984——
1994-09-22$2.92$2.9689,971——
1994-09-21$2.86$2.9063,616——
1994-09-20$2.81$2.8587,245——
1994-09-19$2.87$2.92127,232——
1994-09-16$2.83$2.8872,704——
1994-09-15$2.75$2.7949,984——
1994-09-14$2.74$2.7867,251——
1994-09-13$2.71$2.7536,352——
1994-09-12$2.68$2.72169,946——
1994-09-09$2.78$2.8222,720——
1994-09-08$2.81$2.8536,352——
1994-09-07$2.85$2.89107,238——
1994-09-06$2.87$2.9229,082——
1994-09-02$2.90$2.9517,267——
1994-09-01$2.92$2.96131,776——
1994-08-31$2.93$2.97390,784——
1994-08-30$2.93$2.97119,962——
1994-08-29$2.89$2.93441,677——
1994-08-26$2.85$2.89252,646——
1994-08-25$2.82$2.8687,245——
1994-08-24$2.90$2.9532,717——
1994-08-23$2.98$3.031,818——
1994-08-22$3.00$3.0429,990——
1994-08-19$2.98$3.0341,805——
1994-08-18$3.00$3.04398,963——
1994-08-17$2.98$3.03122,688——
1994-08-16$3.05$3.10242,650——
1994-08-15$2.98$3.03413,504——
1994-08-12$3.05$3.10275,366——
1994-08-11$2.86$2.90172,672——
1994-08-10$2.89$2.93228,109——
1994-08-09$2.86$2.90343,526——
1994-08-08$2.89$2.93107,238——
1994-08-05$3.05$3.10124,506——
1994-08-04$3.11$3.1665,434——
1994-08-03$3.19$3.2497,242——
1994-08-02$3.18$3.23146,317——
1994-08-01$3.11$3.1629,082——
1994-07-29$3.18$3.23236,288——
1994-07-28$3.19$3.242,726——
1994-07-27$3.16$3.212,726——
1994-07-26$3.16$3.2121,811——
1994-07-25$3.14$3.17119,962——
1994-07-22$3.16$3.20377,152——
1994-07-21$3.11$3.14554,368——
1994-07-20$3.07$3.10615,258——
1994-07-19$3.03$3.06124,506——
1994-07-18$2.94$2.9759,072——
1994-07-15$3.00$3.03104,512——
1994-07-14$3.09$3.13663,424——
1994-07-13$2.89$2.92267,187——
1994-07-12$2.86$2.89143,590——
1994-07-11$2.89$2.92510,746——
1994-07-08$2.86$2.89269,914——
1994-07-07$2.81$2.83483,482——
1994-07-06$2.75$2.781,106,010——
1994-07-05$2.49$2.51485,299——
1994-07-01$2.49$2.51199,027——
1994-06-30$2.49$2.5199,968——
1994-06-29$2.52$2.54294,451——
1994-06-28$2.52$2.54120,870——
1994-06-27$2.53$2.5630,899——
1994-06-24$2.54$2.5767,251——
1994-06-23$2.56$2.581,215,974——
1994-06-22$2.59$2.611,485,888——
1994-06-21$2.59$2.6169,978——
1994-06-20$2.63$2.6584,518——
1994-06-17$2.64$2.67785,203——
1994-06-16$2.57$2.6033,626——
1994-06-15$2.61$2.64500,749——
1994-06-14$2.59$2.61597,082——
1994-06-13$2.59$2.6158,163——
1994-06-10$2.59$2.6132,717——
1994-06-09$2.57$2.60388,966——
1994-06-08$2.61$2.64170,854——
1994-06-07$2.61$2.6441,805——
1994-06-06$2.60$2.63463,488——
1994-06-03$2.60$2.63164,493——
1994-06-02$2.59$2.61464,397——
1994-06-01$2.61$2.64316,262——
1994-05-31$2.68$2.7153,619——
1994-05-27$2.74$2.76156,314——
1994-05-26$2.75$2.782,521,011——
1994-05-25$2.64$2.67786,112——
1994-05-24$2.65$2.6820,902——
1994-05-23$2.68$2.7199,968——
1994-05-20$2.75$2.7856,346——
1994-05-19$2.81$2.8311,814——
1994-05-18$2.85$2.8833,626——
1994-05-17$2.83$2.86133,594——
1994-05-16$2.85$2.886,362——
1994-05-13$2.83$2.8659,981——
1994-05-12$2.90$2.9313,632——
1994-05-11$2.90$2.939,997——
1994-05-10$2.93$2.9619,994——
1994-05-09$2.90$2.9312,723——
1994-05-06$2.86$2.8941,805——
1994-05-05$2.92$2.955,453——
1994-05-04$2.89$2.9226,355——
1994-05-03$2.83$2.8635,443——
1994-05-02$2.81$2.8330,899——
1994-04-29$2.89$2.92612,531——
1994-04-28$2.97$3.00103,603——
1994-04-26$2.89$2.9288,154——
1994-04-25$2.86$2.87331,712——
1994-04-22$2.85$2.86680,691——
1994-04-21$2.83$2.85180,851——
1994-04-20$2.72$2.731,134,182——
1994-04-19$2.81$2.82223,565——
1994-04-18$3.03$3.04136,320——
1994-04-15$3.07$3.08148,134——
1994-04-14$3.16$3.1882,701——
1994-04-13$3.19$3.2047,258——
1994-04-12$3.27$3.29122,688——
1994-04-11$3.37$3.3836,352——
1994-04-08$3.41$3.43147,226——
1994-04-07$3.47$3.48955,149——
1994-04-06$3.36$3.37604,352——
1994-04-05$3.34$3.36145,408——
1994-04-04$3.23$3.2532,717——
1994-03-31$3.29$3.30116,326——
1994-03-30$3.31$3.33138,138——
1994-03-29$3.47$3.4827,264——
1994-03-28$3.52$3.5417,267——
1994-03-25$3.58$3.59139,955——
1994-03-24$3.58$3.59375,334——
1994-03-23$3.63$3.6562,707——
1994-03-22$3.62$3.63126,323——
1994-03-21$3.66$3.6735,443——
1994-03-18$3.70$3.72135,411——
1994-03-17$3.71$3.73114,509——
1994-03-16$3.69$3.70208,115——
1994-03-15$3.63$3.6541,805——
1994-03-14$3.59$3.60185,395——
1994-03-11$3.58$3.59240,832——
1994-03-10$3.58$3.598,179——
1994-03-09$3.58$3.59212,659——
1994-03-08$3.52$3.54131,776——
1994-03-07$3.38$3.4077,248——
1994-03-04$3.30$3.31235,379——
1994-03-03$3.30$3.31667,059——
1994-03-02$3.31$3.33244,467——
1994-03-01$3.36$3.37275,366——
1994-02-28$3.38$3.40185,395——
1994-02-25$3.33$3.3439,078——
1994-02-24$3.40$3.41390,784——
1994-02-23$3.42$3.4443,622——
1994-02-22$3.52$3.5439,078——
1994-02-18$3.47$3.48198,118——
1994-02-17$3.44$3.45135,411——
1994-02-16$3.37$3.38454,400——
1994-02-15$3.34$3.3651,802——
1994-02-14$3.44$3.45330,803——
1994-02-11$3.52$3.5479,066——
1994-02-10$3.62$3.63244,467——
1994-02-09$3.69$3.701,917,568——
1994-02-08$3.60$3.62743,398——
1994-02-07$3.55$3.56169,037——
1994-02-04$3.53$3.55443,494——
1994-02-03$3.49$3.51134,502——
1994-02-02$3.48$3.4996,333——
1994-02-01$3.49$3.51393,510——
1994-01-31$3.60$3.62683,418——
1994-01-28$3.38$3.40259,008——
1994-01-27$3.40$3.41308,992——
1994-01-26$3.33$3.34222,656——
1994-01-25$3.30$3.30287,181——
1994-01-24$3.33$3.331,262,323——
1994-01-21$3.30$3.30238,106——
1994-01-20$3.23$3.23135,411——
1994-01-19$3.16$3.16150,861——
1994-01-18$3.14$3.14223,565——
1994-01-17$3.03$3.0399,059——
1994-01-14$3.00$3.00193,574——
1994-01-13$2.96$2.9672,704——
1994-01-12$2.97$2.97374,426——
1994-01-11$2.94$2.94391,693——
1994-01-10$2.96$2.96459,853——
1994-01-07$2.97$2.9789,062——
1994-01-06$3.03$3.03144,499——
1994-01-05$3.03$3.03135,411——
1994-01-04$2.97$2.9730,899——
1994-01-03$2.97$2.97998,771——