NYSE · BWA

BorgWarner Inc.

Consumer Cyclical · Auto - Parts

$51.63

Down-$1.67 (-3.13%)

Updated Nov 2, 2026, 2:29 AM

SID Score

5.3/10

Composite research score

Smart Money

58/100

Neutral

Price performance · BWA

BWA price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

BWA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$52.42	$52.9399	$50.8025	$51.63	4.4M
Oct 29, 2026	$53.44	$55.31	$51.365	$53.30	5.97M
Oct 28, 2026	$55.87	$56.20	$54.475	$55.93	4.03M
Oct 27, 2026	$55.66	$55.785	$54.85	$55.73	2M
Oct 26, 2026	$55.50	$55.98	$54.925	$55.12	2.19M
Oct 23, 2026	$54.61	$54.99	$53.11	$54.96	2.98M
Oct 22, 2026	$56.51	$56.85	$54.915	$55.46	4.45M
Oct 21, 2026	$58.81	$58.9242	$57.195	$57.45	4.06M
Oct 20, 2026	$57.24	$58.60	$56.755	$58.57	2.86M
Oct 19, 2026	$58.51	$58.82	$58.03	$58.23	2.08M
Oct 16, 2026	$58.92	$59.97	$57.72	$58.13	2M
Oct 15, 2026	$58.76	$58.955	$57.155	$58.67	3.22M
Oct 14, 2026	$59.96	$60.36	$57.94	$58.50	3.13M
Oct 13, 2026	$60.04	$60.79	$59.78	$60.57	2.31M
Oct 12, 2026	$61.21	$61.425	$59.975	$60.03	2.06M
Oct 9, 2026	$62.01	$62.25	$61.17	$61.30	2.26M
Oct 8, 2026	$61.54	$62.21	$61.00	$61.72	3.11M
Oct 7, 2026	$62.32	$62.675	$61.13	$62.36	2.22M
Oct 6, 2026	$63.30	$63.69	$62.3901	$63.36	3.58M
Oct 5, 2026	$60.40	$61.07	$59.85	$60.26	2.1M