BorgWarner Stock Price History
NYSE: BWAConsumer DiscretionaryAuto Parts:O.E.M.USD
61.30-0.42 (-0.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BWA price history at a glance
The price history for BorgWarner (BWA) on this page begins on August 9, 1993, when the stock closed at $2.75; it most recently closed at $61.30 on October 5, 2026. The highest price in this record is $78.82, reached on June 1, 2026; the latest close is 22.2% below that peak. Across the 32 complete calendar years in the table, BWA finished higher in 18 and lower in 14. Its best year was 2010 (+117.8%) and its worst was 2008 (-47.3%).
Over roughly 33 years the share price changed +2128.4%, a 9.8% compound annual price return (excluding dividends). In the last 12 months alone, BWA has gained 48.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $78.82
- Date of high
- Jun 1, 2026
- Low since 1993
- $2.26
- Date of low
- Sep 13, 1993
- 52-week high
- $78.82
- 52-week low
- $40.50
- Last close
- $61.30
BWA returns
1 week
+1.29%
1 month
-6.07%
3 months
-5.68%
6 months
+12.52%
Year to date
+36.04%
1 year
+48.75%
3 years
+58.40%
5 years
+48.07%
BWA price return, excluding dividends.
BWA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 61.30 | +31.43% |
| 2025 | 46.64 | +47.97% |
| 2024 | 31.52 | -12.08% |
| 2023 | 35.85 | +1.18% |
| 2022 | 35.43 | -10.69% |
| 2021 | 39.67 | +16.64% |
| 2020 | 34.01 | -8.78% |
| 2019 | 37.29 | +19.83% |
| 2018 | 31.12 | -30.81% |
| 2017 | 44.97 | +29.54% |
| 2016 | 34.72 | -8.77% |
| 2015 | 38.05 | -21.03% |
| 2014 | 48.19 | -0.27% |
| 2013 | 48.32 | +48.77% |
| 2012 | 32.48 | +15.77% |
| 2011 | 28.05 | -11.91% |
| 2010 | 31.85 | +117.82% |
| 2009 | 14.62 | +44.69% |
| 2008 | 10.11 | -47.27% |
| 2007 | 19.16 | +47.54% |
| 2006 | 12.99 | -2.66% |
| 2005 | 13.34 | +11.93% |
| 2004 | 11.92 | +26.88% |
| 2003 | 9.40 | +62.49% |
| 2002 | 5.78 | -0.87% |
| 2001 | 5.83 | +32.53% |
| 2000 | 4.40 | -1.23% |
| 1999 | 4.46 | -27.44% |
| 1998 | 6.14 | +7.98% |
| 1997 | 5.69 | +33.38% |
| 1996 | 4.26 | +21.10% |
| 1995 | 3.52 | +27.36% |
| 1994 | 2.76 | -10.27% |
| 1993* | 3.08 | +12.00% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
BWA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 62.01 | 62.25 | 61.17 | 61.30 | -0.68% | |
| 61.54 | 62.10 | 61.01 | 61.72 | -1.03% | |
| 62.32 | 62.68 | 61.13 | 62.36 | -1.58% | |
| 63.30 | 63.69 | 62.39 | 63.36 | +5.14% | |
| 60.40 | 61.07 | 59.85 | 60.26 | -0.43% | |
| 60.84 | 61.27 | 60.19 | 60.52 | +0.23% | |
| 59.93 | 60.62 | 59.15 | 60.38 | +0.45% | |
| 60.95 | 61.70 | 59.76 | 60.11 | -1.36% | |
| 61.06 | 61.32 | 60.36 | 60.94 | -0.21% | |
| 61.01 | 62.12 | 60.42 | 61.07 | -0.41% | |
| 59.38 | 61.39 | 58.55 | 61.32 | +4.86% | |
| 60.24 | 60.60 | 58.10 | 58.48 | -3.42% | |
| 60.72 | 61.28 | 59.41 | 60.55 | -0.92% | |
| 63.55 | 63.89 | 60.80 | 61.11 | -3.49% | |
| 63.72 | 63.96 | 63.03 | 63.32 | 0.00% | |
| 63.59 | 63.99 | 62.49 | 63.32 | -0.69% | |
| 63.21 | 64.50 | 63.21 | 63.76 | +2.39% | |
| 63.13 | 63.41 | 61.44 | 62.27 | -0.35% | |
| 64.24 | 64.43 | 62.19 | 62.49 | -2.28% | |
| 65.40 | 65.40 | 63.51 | 63.95 | -4.05% | |
| 66.63 | 67.10 | 66.01 | 66.65 | +1.46% | |
| 64.91 | 65.97 | 64.20 | 65.69 | +0.66% | |
| 66.27 | 66.98 | 65.13 | 65.26 | -1.51% | |
| 67.28 | 67.62 | 66.12 | 66.26 | -1.90% | |
| 65.65 | 67.73 | 65.65 | 67.54 | +2.75% | |
| 65.70 | 66.28 | 65.13 | 65.73 | +0.84% | |
| 63.86 | 65.20 | 63.76 | 65.18 | +2.58% | |
| 64.08 | 64.28 | 63.04 | 63.54 | -0.97% | |
| 64.56 | 65.13 | 64.14 | 64.16 | +0.11% | |
| 65.31 | 65.65 | 63.70 | 64.09 | -1.10% | |
| 64.75 | 65.20 | 64.00 | 64.80 | +0.17% | |
| 65.16 | 65.73 | 64.64 | 64.69 | -0.63% | |
| 64.93 | 65.61 | 64.61 | 65.10 | +1.15% | |
| 67.40 | 68.76 | 64.05 | 64.36 | -5.05% | |
| 66.76 | 68.35 | 66.35 | 67.78 | +4.60% | |
| 65.51 | 66.29 | 64.55 | 64.80 | -2.16% | |
| 68.01 | 68.75 | 65.99 | 66.23 | -2.53% | |
| 69.14 | 69.17 | 67.91 | 67.95 | -2.79% | |
| 68.63 | 70.64 | 68.20 | 69.90 | +1.81% | |
| 67.70 | 68.96 | 67.50 | 68.66 | +1.16% | |
| 68.88 | 69.32 | 67.47 | 67.87 | -1.42% | |
| 70.98 | 70.98 | 68.79 | 68.85 | -1.19% | |
| 69.71 | 70.71 | 68.94 | 69.68 | +0.58% | |
| 68.94 | 70.10 | 68.08 | 69.28 | +1.26% | |
| 66.54 | 69.12 | 66.54 | 68.42 | +3.98% | |
| 66.42 | 67.91 | 65.70 | 65.80 | -1.47% | |
| 64.62 | 68.58 | 64.18 | 66.78 | +5.93% | |
| 61.58 | 63.38 | 60.51 | 63.04 | -0.43% | |
| 63.22 | 64.56 | 62.43 | 63.31 | -0.67% | |
| 64.50 | 65.00 | 62.85 | 63.74 | -1.04% | |
| 63.51 | 64.49 | 62.73 | 64.41 | +3.55% | |
| 63.36 | 63.66 | 61.48 | 62.20 | -1.60% | |
| 63.37 | 63.69 | 61.64 | 63.21 | -0.74% | |
| 64.18 | 64.96 | 62.62 | 63.68 | -1.10% | |
| 64.73 | 65.18 | 64.01 | 64.39 | +0.09% | |
| 63.14 | 64.54 | 62.78 | 64.33 | +0.12% | |
| 63.35 | 65.32 | 63.34 | 64.25 | +0.97% | |
| 62.82 | 63.79 | 61.96 | 63.63 | +3.26% | |
| 62.85 | 63.14 | 61.52 | 61.62 | -1.31% | |
| 61.65 | 63.13 | 60.07 | 62.44 | -0.53% | |
| 63.72 | 64.75 | 62.18 | 62.77 | -1.94% | |
| 64.44 | 64.81 | 63.36 | 64.01 | -0.05% | |
| 64.94 | 65.18 | 63.04 | 64.04 | +0.63% | |
| 64.80 | 65.34 | 63.50 | 63.64 | -2.08% | |
| 64.75 | 65.65 | 64.22 | 64.99 | +0.40% | |
| 65.53 | 66.32 | 64.60 | 64.73 | +0.81% | |
| 63.38 | 64.33 | 62.40 | 64.21 | +0.22% | |
| 64.66 | 65.07 | 63.83 | 64.07 | -2.79% | |
| 64.08 | 65.94 | 64.05 | 65.91 | +3.76% | |
| 65.31 | 65.67 | 62.67 | 63.52 | -1.31% | |
| 65.28 | 66.20 | 64.33 | 64.36 | -3.07% | |
| 65.99 | 66.79 | 65.49 | 66.40 | +0.77% | |
| 67.05 | 68.00 | 65.57 | 65.89 | -3.26% | |
| 68.17 | 69.31 | 67.06 | 68.11 | -1.96% | |
| 69.28 | 69.85 | 67.70 | 69.47 | +1.88% | |
| 70.46 | 71.09 | 67.23 | 68.19 | -3.30% | |
| 70.10 | 71.75 | 68.91 | 70.52 | -2.52% | |
| 72.09 | 73.86 | 72.01 | 72.34 | +0.70% | |
| 71.95 | 72.43 | 70.35 | 71.84 | +1.84% | |
| 72.48 | 73.00 | 70.47 | 70.54 | -2.84% | |
| 73.59 | 74.01 | 72.06 | 72.60 | -1.25% | |
| 75.92 | 76.50 | 73.48 | 73.52 | -1.33% | |
| 75.14 | 75.68 | 74.03 | 74.51 | -0.45% | |
| 72.38 | 75.02 | 71.80 | 74.85 | +4.99% | |
| 73.96 | 75.25 | 71.24 | 71.29 | -2.70% | |
| 75.90 | 76.06 | 71.00 | 73.27 | -3.41% | |
| 74.15 | 76.36 | 73.74 | 75.86 | +4.45% | |
| 75.78 | 75.80 | 71.66 | 72.63 | -5.71% | |
| 75.36 | 77.07 | 74.80 | 77.03 | +0.63% | |
| 75.34 | 78.82 | 74.54 | 76.55 | +3.33% | |
| 71.77 | 75.79 | 71.04 | 74.08 | +4.25% | |
| 70.75 | 71.36 | 69.61 | 71.06 | -1.06% | |
| 70.95 | 73.88 | 69.89 | 71.82 | +0.72% | |
| 70.14 | 72.76 | 69.64 | 71.31 | +0.68% | |
| 68.99 | 71.57 | 68.98 | 70.83 | +3.77% | |
| 66.85 | 68.40 | 66.35 | 68.26 | +3.71% | |
| 65.24 | 67.67 | 64.98 | 65.82 | +3.57% | |
| 62.01 | 63.95 | 61.66 | 63.55 | +0.95% | |
| 61.28 | 63.18 | 60.98 | 62.95 | +2.98% | |
| 61.07 | 61.33 | 59.67 | 61.13 | -1.12% | |
| 63.61 | 63.68 | 61.72 | 61.82 | -2.20% | |
| 66.17 | 66.45 | 62.91 | 63.21 | -6.24% | |
| 67.10 | 70.31 | 67.10 | 67.42 | +0.82% | |
| 63.96 | 69.40 | 63.96 | 66.87 | +4.91% | |
| 63.04 | 64.25 | 62.45 | 63.74 | +0.93% | |
| 61.60 | 63.69 | 61.35 | 63.15 | +2.98% | |
| 59.01 | 61.37 | 58.38 | 61.32 | +5.40% | |
| 59.75 | 60.38 | 58.08 | 58.18 | -2.07% | |
| 58.80 | 60.22 | 56.90 | 59.41 | +3.75% | |
| 56.69 | 57.96 | 55.85 | 57.26 | +1.78% | |
| 56.38 | 56.69 | 55.57 | 56.26 | -0.90% | |
| 56.20 | 57.25 | 55.62 | 56.77 | -0.35% | |
| 54.57 | 57.68 | 54.51 | 56.97 | +5.09% | |
| 54.32 | 54.75 | 53.81 | 54.21 | -0.18% | |
| 55.27 | 55.81 | 53.95 | 54.31 | -1.95% | |
| 56.33 | 56.79 | 55.01 | 55.39 | -1.60% | |
| 56.13 | 56.95 | 55.79 | 56.29 | +0.27% | |
| 55.60 | 56.72 | 55.23 | 56.14 | +0.59% | |
| 55.50 | 56.49 | 55.40 | 55.81 | +1.95% | |
| 55.58 | 56.29 | 54.58 | 54.74 | -1.78% | |
| 55.55 | 55.96 | 55.09 | 55.73 | +0.13% | |
| 55.05 | 56.71 | 54.90 | 55.66 | +4.43% | |
| 52.50 | 53.47 | 52.40 | 53.30 | +1.54% | |
| 53.25 | 53.53 | 51.92 | 52.49 | -2.24% | |
| 53.50 | 54.21 | 53.08 | 53.69 | +0.24% | |
| 53.66 | 53.74 | 52.96 | 53.56 | -1.69% | |
| 55.30 | 55.35 | 54.29 | 54.48 | -0.89% | |
| 54.63 | 55.24 | 54.12 | 54.97 | +0.02% | |
| 55.05 | 55.81 | 54.50 | 54.96 | +4.91% | |
| 52.71 | 53.38 | 51.88 | 52.39 | -1.26% | |
| 52.66 | 53.10 | 52.35 | 53.06 | +0.44% | |
| 53.40 | 54.15 | 52.34 | 52.83 | -3.19% | |
| 54.66 | 55.16 | 54.23 | 54.57 | +0.57% | |
| 53.39 | 54.58 | 53.08 | 54.26 | +3.25% | |
| 54.93 | 55.10 | 52.03 | 52.55 | -3.12% | |
| 54.39 | 55.11 | 54.00 | 54.24 | -0.95% | |
| 55.44 | 56.16 | 54.53 | 54.76 | -2.42% | |
| 56.16 | 56.65 | 55.71 | 56.12 | +2.02% | |
| 53.60 | 55.44 | 53.41 | 55.01 | +1.66% | |
| 53.44 | 54.46 | 53.35 | 54.11 | +3.60% | |
| 51.89 | 52.71 | 51.60 | 52.23 | -0.38% | |
| 51.49 | 52.96 | 51.06 | 52.43 | +0.73% | |
| 52.01 | 52.68 | 51.37 | 52.05 | -0.50% | |
| 52.44 | 52.69 | 51.83 | 52.31 | +0.97% | |
| 51.30 | 52.31 | 51.19 | 51.81 | +2.47% | |
| 52.68 | 52.68 | 50.49 | 50.56 | -3.68% | |
| 52.50 | 53.07 | 51.76 | 52.49 | -0.91% | |
| 52.46 | 53.44 | 52.35 | 52.97 | +0.27% | |
| 53.03 | 54.02 | 52.51 | 52.83 | -0.79% | |
| 50.39 | 53.30 | 50.21 | 53.25 | +2.80% | |
| 52.04 | 52.51 | 51.20 | 51.80 | -1.76% | |
| 52.27 | 53.87 | 51.87 | 52.73 | -0.13% | |
| 54.57 | 54.90 | 52.64 | 52.80 | -2.44% | |
| 53.52 | 54.56 | 52.62 | 54.12 | -3.32% | |
| 56.71 | 56.81 | 55.44 | 55.98 | -2.76% | |
| 57.65 | 58.22 | 57.25 | 57.57 | -0.59% | |
| 59.47 | 60.08 | 57.61 | 57.91 | -2.59% | |
| 59.04 | 59.90 | 58.32 | 59.45 | +1.02% | |
| 58.37 | 59.60 | 58.17 | 58.85 | +1.17% | |
| 58.73 | 59.08 | 58.00 | 58.17 | -1.27% | |
| 59.41 | 60.14 | 58.02 | 58.92 | -2.30% | |
| 61.50 | 61.89 | 60.19 | 60.31 | -2.28% | |
| 62.93 | 63.52 | 61.21 | 61.72 | -1.26% | |
| 63.20 | 64.28 | 61.59 | 62.51 | -0.46% | |
| 65.90 | 66.23 | 62.50 | 62.80 | -5.63% | |
| 67.46 | 70.08 | 65.54 | 66.55 | +0.68% | |
| 55.44 | 68.82 | 54.35 | 66.10 | +22.45% | |
| 52.72 | 54.45 | 52.69 | 53.98 | +2.35% | |
| 52.25 | 53.00 | 52.02 | 52.74 | +0.98% | |
| 50.52 | 52.27 | 50.48 | 52.23 | +3.71% | |
| 50.21 | 50.92 | 50.02 | 50.36 | -0.26% | |
| 48.96 | 50.75 | 48.84 | 50.49 | +3.95% | |
| 48.27 | 49.18 | 48.09 | 48.57 | +0.87% | |
| 47.29 | 48.15 | 47.14 | 48.15 | +1.56% | |
| 47.99 | 47.99 | 47.02 | 47.41 | -3.11% | |
| 48.65 | 49.21 | 48.16 | 48.93 | +1.35% | |
| 48.32 | 48.64 | 48.01 | 48.28 | -0.31% | |
| 48.11 | 48.51 | 47.86 | 48.43 | +1.38% | |
| 47.72 | 48.06 | 47.37 | 47.77 | +0.13% | |
| 48.05 | 48.14 | 47.44 | 47.71 | -0.38% | |
| 48.47 | 48.93 | 47.63 | 47.89 | -0.77% | |
| 47.05 | 48.36 | 46.68 | 48.26 | +3.70% | |
| 46.50 | 46.97 | 46.30 | 46.54 | -1.38% | |
| 48.52 | 48.75 | 46.73 | 47.19 | -2.90% | |
| 48.42 | 48.80 | 48.28 | 48.60 | +1.08% | |
| 48.50 | 48.70 | 47.87 | 48.08 | -0.15% | |
| 48.08 | 48.53 | 48.01 | 48.15 | -0.25% | |
| 47.50 | 48.39 | 47.19 | 48.27 | +1.26% | |
| 47.82 | 47.96 | 46.96 | 47.67 | -0.25% | |
| 46.86 | 48.16 | 46.55 | 47.79 | +0.72% | |
| 47.99 | 47.99 | 47.13 | 47.45 | -0.92% | |
| 47.24 | 47.94 | 46.78 | 47.89 | +0.65% | |
| 46.77 | 47.68 | 46.67 | 47.58 | +2.02% | |
| 45.45 | 46.66 | 45.07 | 46.64 | +3.51% | |
| 45.62 | 45.63 | 45.04 | 45.06 | -1.47% | |
| 45.66 | 45.89 | 45.48 | 45.73 | -0.13% | |
| 45.39 | 45.89 | 45.23 | 45.79 | +0.48% | |
| 45.39 | 45.65 | 45.33 | 45.57 | +0.33% | |
| 45.46 | 45.52 | 45.11 | 45.42 | +0.55% | |
| 45.58 | 45.58 | 44.93 | 45.17 | -0.57% | |
| 45.37 | 46.23 | 44.90 | 45.43 | +0.89% | |
| 45.20 | 46.11 | 44.84 | 45.03 | -0.29% | |
| 44.86 | 45.84 | 44.86 | 45.16 | +1.12% | |
| 44.39 | 44.81 | 44.19 | 44.66 | +0.31% | |
| 45.10 | 45.39 | 44.27 | 44.52 | -0.76% | |
| 45.13 | 45.13 | 44.36 | 44.86 | +0.83% | |
| 45.02 | 45.51 | 44.46 | 44.49 | -1.33% | |
| 43.57 | 45.12 | 43.56 | 45.09 | +3.61% | |
| 42.30 | 43.68 | 42.30 | 43.52 | +3.32% | |
| 41.68 | 42.42 | 41.63 | 42.12 | +0.53% | |
| 42.63 | 42.74 | 41.71 | 41.90 | -3.23% | |
| 43.48 | 43.69 | 43.28 | 43.30 | -0.21% | |
| 43.26 | 43.53 | 43.12 | 43.39 | +0.42% | |
| 43.27 | 43.49 | 43.11 | 43.21 | -0.02% | |
| 43.00 | 43.37 | 42.74 | 43.22 | +0.93% | |
| 42.76 | 43.02 | 42.44 | 42.82 | -0.56% | |
| 43.01 | 43.41 | 42.88 | 43.06 | +0.23% | |
| 43.24 | 43.92 | 42.95 | 42.96 | -1.47% | |
| 43.40 | 44.03 | 43.05 | 43.60 | +1.68% | |
| 42.89 | 43.11 | 42.50 | 42.88 | -0.19% | |
| 41.36 | 43.11 | 41.17 | 42.96 | +4.88% | |
| 43.25 | 43.57 | 40.73 | 40.96 | -4.99% | |
| 43.63 | 43.69 | 42.92 | 43.11 | -1.01% | |
| 43.11 | 43.69 | 43.01 | 43.55 | +0.28% | |
| 44.55 | 44.59 | 43.30 | 43.43 | -3.06% | |
| 45.10 | 45.36 | 44.71 | 44.80 | -1.32% | |
| 45.88 | 46.39 | 45.20 | 45.40 | -1.33% | |
| 45.89 | 46.37 | 45.83 | 46.01 | +0.52% | |
| 45.40 | 45.88 | 45.40 | 45.77 | +1.22% | |
| 45.00 | 45.85 | 44.90 | 45.22 | +0.65% | |
| 44.99 | 45.53 | 44.80 | 44.93 | -0.18% | |
| 44.88 | 45.43 | 44.77 | 45.01 | +0.29% | |
| 43.90 | 45.05 | 43.76 | 44.88 | +1.77% | |
| 43.46 | 44.41 | 43.46 | 44.10 | +0.62% | |
| 42.89 | 43.95 | 42.61 | 43.83 | +2.03% | |
| 43.64 | 43.78 | 42.29 | 42.96 | -2.67% | |
| 41.49 | 44.64 | 40.90 | 44.14 | +3.06% | |
| 43.42 | 43.75 | 42.52 | 42.83 | -1.65% | |
| 43.13 | 43.64 | 43.10 | 43.55 | +0.51% | |
| 44.00 | 44.40 | 43.32 | 43.33 | -1.48% | |
| 44.10 | 44.34 | 43.77 | 43.98 | +0.62% | |
| 43.49 | 44.06 | 43.46 | 43.71 | +0.41% | |
| 43.43 | 43.95 | 43.11 | 43.53 | -0.59% | |
| 43.52 | 44.55 | 43.17 | 43.79 | +1.91% | |
| 42.81 | 43.17 | 42.56 | 42.97 | +0.89% | |
| 42.48 | 42.88 | 41.90 | 42.59 | -0.51% | |
| 42.26 | 42.83 | 42.07 | 42.81 | +1.30% | |
| 42.00 | 42.47 | 41.79 | 42.26 | +1.22% | |
| 40.51 | 42.02 | 40.50 | 41.75 | +1.29% | |
| 41.38 | 41.65 | 41.15 | 41.22 | +0.02% | |
| 41.94 | 42.23 | 41.11 | 41.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BWA chart for longer ranges.