NYSE · BWA

BorgWarner Inc.

Consumer Cyclical · Auto - Parts

$60.52

Up+$0.14 (+0.23%)

Updated Oct 5, 2026, 12:48 PM

SID Score

5.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · BWA

BWA price history

1M range · 19 trading sessions · Daily adjusted prices

Prices through Oct 2, 2026

Daily close

View OHLC price history

BWA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 2, 2026	$60.84	$61.265	$60.185	$60.52	2.23M
Oct 1, 2026	$59.93	$60.615	$59.15	$60.38	1.88M
Sep 30, 2026	$60.95	$61.70	$59.76	$60.11	3.01M
Sep 29, 2026	$61.06	$61.315	$60.36	$60.94	2.11M
Sep 28, 2026	$61.01	$62.12	$60.42	$61.07	3.56M
Sep 25, 2026	$59.38	$61.39	$58.55	$61.32	2.77M
Sep 24, 2026	$60.24	$60.60	$58.10	$58.48	3.2M
Sep 23, 2026	$60.72	$61.28	$59.405	$60.55	2.65M
Sep 22, 2026	$63.55	$63.89	$60.80	$61.11	3.95M
Sep 21, 2026	$63.72	$63.96	$63.03	$63.32	2.56M
Sep 18, 2026	$63.59	$63.99	$62.49	$63.32	5.98M
Sep 17, 2026	$63.205	$64.50	$63.205	$63.76	1.94M
Sep 16, 2026	$63.13	$63.41	$61.44	$62.27	1.59M
Sep 15, 2026	$64.24	$64.43	$62.185	$62.49	1.56M
Sep 14, 2026	$65.40	$65.40	$63.51	$63.95	2.52M
Sep 11, 2026	$66.63	$67.10	$66.01	$66.65	1.49M
Sep 10, 2026	$64.91	$65.97	$64.195	$65.69	1.58M
Sep 9, 2026	$66.27	$66.977	$65.13	$65.26	1.64M
Sep 8, 2026	$67.28	$67.615	$66.12	$66.26	1.44M