Free Trial

BorgWarner (BWA) Stock Chart & Stock Price History

BorgWarner logo
$38.16 +0.11 (+0.28%)
Closing price 08/7/2025 03:59 PM Eastern
Extended Trading
$38.20 +0.04 (+0.12%)
As of 04:40 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

BorgWarner Stock Price Performance

The BorgWarner (BWA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 18.79%, with a year-to-date return of 20.03%. In the past month, the stock has increased 8.43%, reflecting recent market activity.

As of the latest close, BorgWarner traded at $38.16 with a market cap of $8.26 billion and volume of 1.77 million shares. Five years ago, the stock traded at $38.91, representing a 1.94% decrease over that period. At the time, it had a market cap of $8.07 billion and a volume of 2.20 million shares.

Receive BWA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BorgWarner and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+1.72%
1 Month
Performance
+8.43%
3 Month
Performance
+22.54%
Year-To-Date
Performance
+20.03%
1 Year
Performance
+18.79%
5 Year
Performance
-1.94%

BWA Stock Chart for Friday, August, 8, 2025

BorgWarner Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$38.05$38.16
+0.29%
$38.46$37.841.77 million shs$8.26 billion
08/06/2025$37.83$38.05
+0.58%
$38.30$37.841.78 million shs$8.23 billion
08/05/2025$38.22$37.83
-1.03%
$38.50$37.592.60 million shs$8.31 billion
08/04/2025$37.51$38.22
+1.89%
$38.31$37.362.53 million shs$8.27 billion
08/01/2025$36.73$37.51
+2.12%
$37.57$36.162.84 million shs$8.24 billion
07/31/2025$34.56$36.73
+6.28%
$37.05$35.045.15 million shs$8.07 billion
07/30/2025$35.14$34.56
-1.65%
$35.29$34.272.47 million shs$7.59 billion
07/29/2025$35.77$35.14
-1.76%
$35.97$35.061.34 million shs$7.72 billion
07/28/2025$35.98$35.77
-0.59%
$36.18$35.611.81 million shs$7.86 billion
07/25/2025$36.06$35.98
-0.20%
$36.15$35.421.48 million shs$7.91 billion
07/24/2025$36.52$36.06
-1.26%
$36.44$35.781.74 million shs$7.92 billion
07/23/2025$35.39$36.52
+3.19%
$36.65$35.482.39 million shs$8.02 billion
07/22/2025$35.37$35.39
+0.05%
$35.56$34.921.67 million shs$7.77 billion
07/21/2025$34.99$35.37
+1.08%
$35.64$35.071.38 million shs$7.77 billion
07/18/2025$35.48$34.99
-1.38%
$35.55$34.931.61 million shs$7.69 billion
07/17/2025$35.16$35.48
+0.92%
$35.61$35.152.49 million shs$7.80 billion
07/16/2025$35.01$35.16
+0.43%
$35.34$34.801.26 million shs$7.72 billion
07/15/2025$35.68$35.01
-1.88%
$35.81$34.971.55 million shs$7.69 billion
07/14/2025$35.40$35.68
+0.79%
$35.81$35.311.48 million shs$7.84 billion
07/11/2025$35.82$35.40
-1.17%
$35.87$35.361.49 million shs$7.78 billion
07/10/2025$35.38$35.82
+1.23%
$36.09$35.421.66 million shs$7.87 billion
07/09/2025$35.19$35.38
+0.54%
$35.63$35.161.45 million shs$7.77 billion
07/08/2025$34.84$35.19
+1.00%
$35.68$35.012.11 million shs$7.73 billion
07/07/2025$35.29$34.84
-1.26%
$35.53$34.701.45 million shs$7.66 billion

This page (NYSE:BWA) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners