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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$38.19$51.31752,032——
2019-12-30$38.20$51.34682,054——
2019-12-27$38.52$51.76756,349——
2019-12-26$38.57$51.82680,691——
2019-12-24$38.63$51.90376,584——
2019-12-23$39.00$52.40995,818——
2019-12-20$38.93$52.312,350,611——
2019-12-19$39.52$53.111,216,883——
2019-12-18$39.79$53.461,828,392——
2019-12-17$39.29$52.791,184,848——
2019-12-16$38.86$52.212,245,190——
2019-12-13$38.56$51.811,419,205——
2019-12-12$39.17$52.642,751,846——
2019-12-11$38.67$51.961,111,576——
2019-12-10$38.27$51.421,123,958——
2019-12-09$38.16$51.281,186,098——
2019-12-06$38.16$51.281,358,202——
2019-12-05$37.55$50.461,470,552——
2019-12-04$36.92$49.611,679,008——
2019-12-03$36.59$49.171,674,237——
2019-12-02$37.39$50.241,694,003——
2019-11-29$37.02$49.74900,507——
2019-11-27$37.41$50.071,296,971——
2019-11-26$37.71$50.472,285,178——
2019-11-25$38.27$51.211,517,014——
2019-11-22$37.67$50.411,558,251——
2019-11-21$37.33$49.961,781,816——
2019-11-20$36.99$49.502,341,637——
2019-11-19$38.30$51.261,819,758——
2019-11-18$38.52$51.551,808,626——
2019-11-15$39.25$52.531,152,245——
2019-11-14$39.03$52.241,225,517——
2019-11-13$39.35$52.661,662,650——
2019-11-12$40.25$53.861,458,283——
2019-11-11$40.71$54.491,176,214——
2019-11-08$40.77$54.561,191,664——
2019-11-07$40.47$54.161,594,717——
2019-11-06$39.45$52.801,359,792——
2019-11-05$39.67$53.092,330,050——
2019-11-04$39.88$53.373,416,293——
2019-11-01$38.42$51.422,679,824——
2019-10-31$36.69$49.104,882,528——
2019-10-30$34.53$46.221,929,950——
2019-10-29$34.94$46.761,210,862——
2019-10-28$35.57$47.611,549,504——
2019-10-25$34.96$46.791,591,309——
2019-10-24$34.60$46.301,077,382——
2019-10-23$35.19$47.101,235,514——
2019-10-22$34.98$46.821,485,661——
2019-10-21$34.31$45.921,476,573——
2019-10-18$34.10$45.642,141,474——
2019-10-17$33.47$44.792,507,038——
2019-10-16$33.74$45.162,151,811——
2019-10-15$33.21$44.451,223,131——
2019-10-14$32.63$43.671,081,358——
2019-10-11$32.75$43.832,165,102——
2019-10-10$31.16$41.711,151,336——
2019-10-09$30.55$40.891,173,147——
2019-10-08$30.04$40.201,172,579——
2019-10-07$30.77$41.191,105,442——
2019-10-04$30.94$41.411,417,501——
2019-10-03$30.65$41.021,526,216——
2019-10-02$30.55$40.881,793,971——
2019-10-01$31.63$42.331,585,742——
2019-09-30$32.29$43.211,449,650——
2019-09-27$32.03$42.871,492,250——
2019-09-26$32.19$43.081,227,675——
2019-09-25$32.43$43.401,271,752——
2019-09-24$31.89$42.681,256,870——
2019-09-23$32.40$43.371,188,824——
2019-09-20$32.37$43.323,267,136——
2019-09-19$32.60$43.631,711,384——
2019-09-18$33.07$44.262,647,562——
2019-09-17$33.93$45.402,477,730——
2019-09-16$34.76$46.521,566,885——
2019-09-13$35.21$47.122,311,646——
2019-09-12$34.54$46.231,965,053——
2019-09-11$34.44$46.092,871,694——
2019-09-10$33.81$45.252,457,395——
2019-09-09$32.27$43.191,681,734——
2019-09-06$31.18$41.731,542,688——
2019-09-05$30.89$41.342,503,403——
2019-09-04$29.23$39.131,782,952——
2019-09-03$28.45$38.081,635,386——
2019-08-30$28.72$38.441,333,550——
2019-08-29$28.83$38.381,806,694——
2019-08-28$28.01$37.291,613,915——
2019-08-27$27.41$36.502,130,682——
2019-08-26$27.34$36.401,399,779——
2019-08-23$27.18$36.192,739,918——
2019-08-22$27.99$37.271,119,869——
2019-08-21$28.22$37.571,216,088——
2019-08-20$27.95$37.211,369,562——
2019-08-19$28.63$38.111,735,013——
2019-08-16$28.17$37.501,580,403——
2019-08-15$27.36$36.431,738,307——
2019-08-14$27.73$36.922,540,664——
2019-08-13$29.26$38.961,643,565——
2019-08-12$29.07$38.701,517,355——
2019-08-09$29.76$39.631,976,526——
2019-08-08$30.79$41.001,858,837——
2019-08-07$30.29$40.332,524,987——
2019-08-06$30.25$40.272,674,144——
2019-08-05$30.33$40.392,708,792——
2019-08-02$31.55$42.002,285,178——
2019-08-01$31.91$42.492,401,845——
2019-07-31$33.27$44.302,488,067——
2019-07-30$33.52$44.633,265,318——
2019-07-29$34.20$45.532,227,696——
2019-07-26$34.47$45.903,305,646——
2019-07-25$35.71$47.553,919,086——
2019-07-24$37.39$49.792,703,339——
2019-07-23$36.69$48.853,632,360——
2019-07-22$35.19$46.862,470,118——
2019-07-19$35.25$46.932,169,874——
2019-07-18$34.64$46.121,298,448——
2019-07-17$34.75$46.271,615,619——
2019-07-16$35.55$47.342,622,797——
2019-07-15$34.96$46.551,498,270——
2019-07-12$35.18$46.851,253,917——
2019-07-11$34.35$45.731,522,922——
2019-07-10$34.53$45.981,490,773——
2019-07-09$34.60$46.061,812,488——
2019-07-08$35.44$47.181,618,800——
2019-07-05$35.89$47.781,180,986——
2019-07-03$35.82$47.69866,427——
2019-07-02$36.17$48.161,947,331——
2019-07-01$36.93$49.172,099,555——
2019-06-28$36.95$49.203,351,314——
2019-06-27$37.09$49.381,465,781——
2019-06-26$36.61$48.742,143,973——
2019-06-25$36.52$48.631,320,941——
2019-06-24$36.71$48.871,241,080——
2019-06-21$36.98$49.242,240,533——
2019-06-20$37.17$49.481,739,898——
2019-06-19$36.48$48.571,472,710——
2019-06-18$36.50$48.591,584,834——
2019-06-17$36.12$48.091,503,950——
2019-06-14$36.05$47.991,440,221——
2019-06-13$36.19$48.181,495,090——
2019-06-12$35.72$47.561,841,115——
2019-06-11$36.02$47.961,463,168——
2019-06-10$35.50$47.271,737,285——
2019-06-07$35.01$46.611,789,654——
2019-06-06$34.29$45.651,539,166——
2019-06-05$34.17$45.502,115,346——
2019-06-04$33.75$44.932,456,827——
2019-06-03$32.59$43.393,032,552——
2019-05-31$31.23$41.582,837,728——
2019-05-30$32.38$42.912,389,803——
2019-05-29$31.77$42.102,160,331——
2019-05-28$32.08$42.512,788,766——
2019-05-24$31.37$41.581,501,678——
2019-05-23$31.22$41.382,245,986——
2019-05-22$31.08$41.191,787,155——
2019-05-21$32.40$42.942,423,656——
2019-05-20$31.64$41.932,518,171——
2019-05-17$31.92$42.301,608,349——
2019-05-16$32.26$42.761,814,419——
2019-05-15$32.56$43.152,526,010——
2019-05-14$32.17$42.631,631,182——
2019-05-13$32.23$42.711,913,478——
2019-05-10$33.87$44.891,088,856——
2019-05-09$33.96$45.011,678,440——
2019-05-08$34.67$45.951,253,349——
2019-05-07$35.01$46.401,316,738——
2019-05-06$35.86$47.531,332,528——
2019-05-03$36.35$48.17897,213——
2019-05-02$35.95$47.641,768,752——
2019-05-01$36.14$47.892,127,614——
2019-04-30$36.77$48.731,708,203——
2019-04-29$37.01$49.041,027,398——
2019-04-26$37.43$49.602,104,440——
2019-04-25$36.59$48.503,022,782——
2019-04-24$38.34$50.801,765,458——
2019-04-23$38.41$50.901,532,691——
2019-04-22$38.48$50.991,348,205——
2019-04-18$38.73$51.331,361,496——
2019-04-17$38.29$50.753,414,589——
2019-04-16$38.62$51.181,732,059——
2019-04-15$38.63$51.191,207,341——
2019-04-12$38.93$51.602,047,754——
2019-04-11$37.65$49.891,507,926——
2019-04-10$37.66$49.912,327,778——
2019-04-09$36.81$48.791,452,262——
2019-04-08$37.52$49.723,193,978——
2019-04-05$37.10$49.172,353,678——
2019-04-04$37.30$49.432,845,907——
2019-04-03$36.65$48.572,039,574——
2019-04-02$35.84$47.492,452,170——
2019-04-01$35.67$47.272,599,850——
2019-03-29$33.81$44.812,332,776——
2019-03-28$33.28$44.112,180,552——
2019-03-27$32.68$43.302,429,677——
2019-03-26$32.39$42.931,366,608——
2019-03-25$32.07$42.501,625,957——
2019-03-22$31.90$42.281,395,008——
2019-03-21$33.26$44.071,305,605——
2019-03-20$32.78$43.442,011,515——
2019-03-19$33.59$44.522,395,824——
2019-03-18$33.84$44.841,401,938——
2019-03-15$33.28$44.111,937,789——
2019-03-14$33.13$43.911,264,254——
2019-03-13$34.01$45.071,133,842——
2019-03-12$34.20$45.322,073,995——
2019-03-11$34.01$45.071,572,565——
2019-03-08$33.55$44.461,313,216——
2019-03-07$34.00$45.051,777,272——
2019-03-06$34.82$46.151,826,006——
2019-03-05$35.65$47.251,152,131——
2019-03-04$35.86$47.531,343,093——
2019-03-01$36.00$47.711,401,597——
2019-02-28$35.75$47.381,852,021——
2019-02-27$36.42$48.061,077,610——
2019-02-26$36.69$48.421,224,722——
2019-02-25$36.94$48.751,491,682——
2019-02-22$36.69$48.421,291,632——
2019-02-21$35.93$47.421,931,541——
2019-02-20$36.85$48.632,080,357——
2019-02-19$36.79$48.551,948,013——
2019-02-15$36.90$48.702,865,219——
2019-02-14$35.86$47.333,676,437——
2019-02-13$35.55$46.912,676,757——
2019-02-12$35.33$46.633,198,067——
2019-02-11$34.17$45.102,452,056——
2019-02-08$33.70$44.472,736,056——
2019-02-07$34.52$45.572,090,240——
2019-02-06$36.26$47.851,185,984——
2019-02-05$36.04$47.56955,944——
2019-02-04$36.07$47.611,899,733——
2019-02-01$36.28$47.882,011,856——
2019-01-31$36.00$47.521,977,776——
2019-01-30$35.63$47.032,156,355——
2019-01-29$35.56$46.941,174,510——
2019-01-28$35.72$47.151,344,115——
2019-01-25$36.07$47.611,713,542——
2019-01-24$35.31$46.601,883,488——
2019-01-23$34.48$45.511,291,859——
2019-01-22$35.23$46.501,735,467——
2019-01-18$35.76$47.191,800,901——
2019-01-17$35.28$46.561,611,416——
2019-01-16$34.89$46.041,926,542——
2019-01-15$34.77$45.891,200,298——
2019-01-14$34.67$45.762,502,267——
2019-01-11$34.51$45.541,929,269——
2019-01-10$34.59$45.652,611,323——
2019-01-09$34.07$44.962,752,528——
2019-01-08$32.93$43.462,321,643——
2019-01-07$31.93$42.141,832,368——
2019-01-04$31.12$41.072,867,832——
2019-01-03$29.99$39.581,783,066——
2019-01-02$30.92$40.811,474,187——