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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$34.01$46.601,376,718——
2020-12-30$34.50$47.261,676,395——
2020-12-29$33.93$46.491,225,062——
2020-12-28$34.54$47.321,134,410——
2020-12-24$34.30$46.98644,226——
2020-12-23$34.88$47.781,841,115——
2020-12-22$34.43$47.162,577,016——
2020-12-21$33.93$46.482,295,742——
2020-12-18$34.00$46.576,211,080——
2020-12-17$34.33$47.032,542,822——
2020-12-16$33.81$46.322,329,822——
2020-12-15$33.19$45.462,496,814——
2020-12-14$31.99$43.823,830,365——
2020-12-11$32.15$44.044,141,174——
2020-12-10$33.70$46.162,858,403——
2020-12-09$35.09$48.073,088,330——
2020-12-08$34.64$47.454,058,133——
2020-12-07$34.52$47.302,527,827——
2020-12-04$35.10$48.082,309,715——
2020-12-03$34.06$46.661,762,845——
2020-12-02$33.99$46.561,803,968——
2020-12-01$34.08$46.682,816,030——
2020-11-30$34.20$46.854,708,720——
2020-11-27$34.77$47.43980,141——
2020-11-25$34.43$46.961,667,989——
2020-11-24$35.63$48.592,695,728——
2020-11-23$34.38$46.903,772,883——
2020-11-20$33.06$45.102,277,453——
2020-11-19$33.20$45.282,638,133——
2020-11-18$33.77$46.062,768,546——
2020-11-17$33.45$45.632,137,838——
2020-11-16$34.10$46.522,396,392——
2020-11-13$33.15$45.223,860,469——
2020-11-12$31.93$43.555,706,923——
2020-11-11$33.94$46.301,914,274——
2020-11-10$34.15$46.593,871,147——
2020-11-09$33.44$45.623,309,168——
2020-11-06$32.07$43.743,217,152——
2020-11-05$32.59$44.452,989,611——
2020-11-04$31.55$43.032,970,867——
2020-11-03$31.99$43.633,882,962——
2020-11-02$31.34$42.753,329,275——
2020-10-30$30.79$42.003,402,093——
2020-10-29$31.20$42.555,712,376——
2020-10-28$32.26$44.013,262,251——
2020-10-27$33.05$45.083,480,363——
2020-10-26$33.87$46.203,537,277——
2020-10-23$34.99$47.732,670,736——
2020-10-22$35.38$48.264,553,883——
2020-10-21$34.88$47.573,868,194——
2020-10-20$34.59$47.183,689,387——
2020-10-19$34.03$46.423,808,440——
2020-10-16$34.06$46.462,169,533——
2020-10-15$34.52$47.082,502,494——
2020-10-14$33.94$46.302,860,675——
2020-10-13$34.29$46.772,424,565——
2020-10-12$34.70$47.332,124,888——
2020-10-09$34.88$47.573,707,790——
2020-10-08$35.29$48.144,680,320——
2020-10-07$36.57$49.883,844,565——
2020-10-06$35.16$47.9614,185,800——
2020-10-05$35.99$49.095,286,149——
2020-10-02$34.51$47.075,175,843——
2020-10-01$34.81$47.487,634,942——
2020-09-30$34.10$46.524,651,238——
2020-09-29$33.48$45.661,888,827——
2020-09-28$33.46$45.643,659,738——
2020-09-25$32.40$44.201,808,512——
2020-09-24$32.60$44.462,534,416——
2020-09-23$32.92$44.912,376,966——
2020-09-22$32.93$44.922,564,406——
2020-09-21$32.93$44.923,034,483——
2020-09-18$34.33$46.833,962,482——
2020-09-17$34.84$47.524,319,299——
2020-09-16$34.82$47.505,421,446——
2020-09-15$37.21$50.752,379,579——
2020-09-14$37.69$51.413,479,568——
2020-09-11$37.30$50.873,029,598——
2020-09-10$36.67$50.022,345,272——
2020-09-09$37.23$50.782,184,528——
2020-09-08$36.63$49.963,014,262——
2020-09-04$37.03$50.512,638,814——
2020-09-03$37.15$50.673,331,888——
2020-09-02$37.79$51.553,351,654——
2020-09-01$36.60$49.933,037,437——
2020-08-31$35.73$48.743,818,323——
2020-08-28$36.47$49.542,559,294——
2020-08-27$35.88$48.744,017,010——
2020-08-26$36.56$49.663,651,899——
2020-08-25$36.09$49.032,483,750——
2020-08-24$36.43$49.482,219,971——
2020-08-21$35.73$48.541,685,824——
2020-08-20$35.79$48.622,831,139——
2020-08-19$36.10$49.042,530,440——
2020-08-18$36.28$49.281,624,707——
2020-08-17$36.61$49.732,200,205——
2020-08-14$36.79$49.973,110,141——
2020-08-13$36.06$48.981,816,237——
2020-08-12$36.54$49.643,729,374——
2020-08-11$36.74$49.913,584,762——
2020-08-10$35.64$48.423,482,862——
2020-08-07$34.25$46.532,503,062——
2020-08-06$34.05$46.254,185,478——
2020-08-05$34.08$46.306,075,101——
2020-08-04$32.71$44.445,387,821——
2020-08-03$32.51$44.162,483,750——
2020-07-31$32.22$43.773,748,118——
2020-07-30$32.67$44.382,573,381——
2020-07-29$34.26$46.542,165,216——
2020-07-28$33.89$46.042,536,688——
2020-07-27$34.31$46.611,576,882——
2020-07-24$33.77$45.871,621,754——
2020-07-23$34.09$46.313,714,493——
2020-07-22$33.72$45.811,917,000——
2020-07-21$33.19$45.083,566,245——
2020-07-20$33.25$45.173,553,522——
2020-07-17$33.00$44.835,332,838——
2020-07-16$33.25$45.172,616,776——
2020-07-15$33.06$44.913,284,630——
2020-07-14$31.94$43.382,296,992——
2020-07-13$31.03$42.153,285,085——
2020-07-10$31.26$42.462,649,720——
2020-07-09$30.28$41.141,878,149——
2020-07-08$30.75$41.772,212,246——
2020-07-07$30.85$41.902,419,226——
2020-07-06$31.12$42.272,466,597——
2020-07-02$30.98$42.082,892,142——
2020-07-01$30.14$40.942,945,989——
2020-06-30$31.07$42.213,338,477——
2020-06-29$30.88$41.952,833,866——
2020-06-26$29.25$39.743,534,664——
2020-06-25$29.49$40.062,637,565——
2020-06-24$29.21$39.682,547,026——
2020-06-23$31.18$42.364,711,333——
2020-06-22$30.18$40.992,718,221——
2020-06-19$30.14$40.946,091,118——
2020-06-18$29.27$39.762,935,992——
2020-06-17$29.35$39.873,243,734——
2020-06-16$29.58$40.186,539,498——
2020-06-15$29.81$40.492,925,541——
2020-06-12$29.53$40.123,503,424——
2020-06-11$28.75$39.053,775,155——
2020-06-10$31.31$42.533,486,611——
2020-06-09$32.26$43.833,458,098——
2020-06-08$33.03$44.873,345,066——
2020-06-05$32.83$44.595,875,051——
2020-06-04$30.78$41.824,031,323——
2020-06-03$30.22$41.054,812,096——
2020-06-02$29.88$40.594,331,909——
2020-06-01$29.28$39.773,391,982——
2020-05-29$28.30$38.445,165,733——
2020-05-28$28.26$38.184,651,579——
2020-05-27$28.64$38.715,707,264——
2020-05-26$27.75$37.494,677,026——
2020-05-22$26.27$35.494,270,792——
2020-05-21$26.32$35.563,173,984——
2020-05-20$26.19$35.393,995,426——
2020-05-19$25.43$34.363,696,317——
2020-05-18$26.00$35.142,675,280——
2020-05-15$24.45$33.034,119,363——
2020-05-14$24.48$33.086,937,211——
2020-05-13$23.19$31.334,391,776——
2020-05-12$24.84$33.573,385,394——
2020-05-11$25.76$34.806,200,288——
2020-05-08$25.87$34.964,495,379——
2020-05-07$24.51$33.115,607,523——
2020-05-06$24.71$33.3911,355,570——
2020-05-05$23.73$32.072,984,272——
2020-05-04$23.79$32.142,931,221——
2020-05-01$23.91$32.312,781,496——
2020-04-30$25.15$33.983,851,835——
2020-04-29$26.12$35.292,549,070——
2020-04-28$25.13$33.962,894,982——
2020-04-27$24.70$33.383,526,712——
2020-04-24$23.84$32.212,861,811——
2020-04-23$23.46$31.703,248,051——
2020-04-22$22.58$30.512,756,958——
2020-04-21$22.46$30.342,587,694——
2020-04-20$22.46$30.363,321,323——
2020-04-17$23.75$32.094,450,053——
2020-04-16$22.93$30.993,621,227——
2020-04-15$23.30$31.492,866,810——
2020-04-14$23.93$32.343,621,227——
2020-04-13$23.03$31.122,534,189——
2020-04-09$22.66$30.624,789,944——
2020-04-08$22.47$30.373,413,680——
2020-04-07$21.72$29.343,592,146——
2020-04-06$21.77$29.424,694,747——
2020-04-03$18.74$25.324,690,317——
2020-04-02$19.61$26.504,662,485——
2020-04-01$19.95$26.955,199,586——
2020-03-31$21.45$28.998,997,802——
2020-03-30$21.64$29.244,329,296——
2020-03-27$20.86$28.193,716,651——
2020-03-26$21.95$29.674,767,224——
2020-03-25$20.88$28.215,920,378——
2020-03-24$20.06$27.115,492,219——
2020-03-23$18.62$25.164,399,274——
2020-03-20$18.05$24.384,888,208——
2020-03-19$18.49$24.995,647,965——
2020-03-18$17.37$23.474,507,194——
2020-03-17$19.62$26.516,761,018——
2020-03-16$20.29$27.424,783,469——
2020-03-13$22.59$30.525,669,890——
2020-03-12$21.67$29.285,351,582——
2020-03-11$23.58$31.876,181,544——
2020-03-10$24.46$33.066,358,419——
2020-03-09$22.93$30.994,836,179——
2020-03-06$25.41$34.346,360,237——
2020-03-05$26.32$35.564,254,206——
2020-03-04$27.76$37.524,736,098——
2020-03-03$27.50$37.165,908,336——
2020-03-02$28.46$38.464,712,355——
2020-02-28$27.82$37.597,536,451——
2020-02-27$26.93$36.187,489,534——
2020-02-26$26.59$35.733,967,480——
2020-02-25$27.09$36.407,473,290——
2020-02-24$28.31$38.046,796,915——
2020-02-21$29.91$40.192,816,030——
2020-02-20$30.94$41.582,980,523——
2020-02-19$30.63$41.153,439,467——
2020-02-18$30.23$40.623,982,816——
2020-02-14$30.06$40.395,689,315——
2020-02-13$30.88$41.496,430,328——
2020-02-12$30.54$41.035,385,208——
2020-02-11$30.03$40.353,154,104——
2020-02-10$29.30$39.372,244,509——
2020-02-07$29.55$39.712,515,104——
2020-02-06$29.72$39.934,163,781——
2020-02-05$30.85$41.454,251,594——
2020-02-04$30.31$40.734,599,891——
2020-02-03$30.26$40.673,714,038——
2020-01-31$30.18$40.565,158,349——
2020-01-30$30.86$41.474,698,269——
2020-01-29$31.07$41.747,165,093——
2020-01-28$31.19$41.9117,697,744——
2020-01-27$33.77$45.371,876,672——
2020-01-24$34.54$46.42969,462——
2020-01-23$35.70$47.981,603,464——
2020-01-22$35.47$47.661,360,133——
2020-01-21$35.65$47.911,616,869——
2020-01-17$36.56$49.121,620,277——
2020-01-16$36.87$49.541,583,470——
2020-01-15$36.35$48.841,221,768——
2020-01-14$36.73$49.361,723,085——
2020-01-13$36.43$48.951,935,403——
2020-01-10$36.46$48.99939,586——
2020-01-09$36.91$49.601,352,862——
2020-01-08$37.59$50.511,217,792——
2020-01-07$37.36$50.201,571,429——
2020-01-06$37.13$49.89961,624——
2020-01-03$37.29$50.111,193,595——
2020-01-02$38.69$51.991,351,045——