The highest closing price for BorgWarner (BWA) last month was $44.44, on September 18. It was up 4.1% for the month. The latest price is $44.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $43.89 | $44.17 | $43.60 | $43.96 | 1,186,108 |
September 29 2025 | $44.40 | $44.40 | $43.42 | $43.82 | 1,943,598 |
September 26 2025 | $43.54 | $44.13 | $43.33 | $44.04 | 1,432,500 |
September 25 2025 | $43.27 | $43.52 | $42.94 | $43.40 | 1,381,600 |
September 24 2025 | $43.51 | $43.71 | $43.04 | $43.35 | 1,333,300 |
September 23 2025 | $43.79 | $44.04 | $43.61 | $43.71 | 1,518,900 |
September 22 2025 | $44.06 | $44.37 | $43.51 | $43.55 | 2,044,400 |
September 19 2025 | $44.56 | $44.56 | $43.83 | $44.22 | 4,858,600 |
September 18 2025 | $44.27 | $44.55 | $44.01 | $44.44 | 1,873,100 |
September 17 2025 | $43.58 | $44.70 | $43.42 | $44.18 | 2,703,000 |
September 16 2025 | $43.81 | $43.91 | $43.26 | $43.55 | 2,165,500 |
September 15 2025 | $44.06 | $44.06 | $43.67 | $43.87 | 1,741,000 |
September 12 2025 | $44.09 | $44.10 | $43.55 | $43.70 | 1,925,800 |
September 11 2025 | $43.35 | $44.39 | $43.12 | $44.36 | 3,000,100 |
September 10 2025 | $43.14 | $43.35 | $42.77 | $43.17 | 2,616,600 |
September 09 2025 | $44.43 | $44.43 | $43.55 | $43.69 | 3,085,042 |
September 08 2025 | $43.82 | $44.45 | $43.45 | $44.43 | 2,282,256 |
September 05 2025 | $43.79 | $44.32 | $43.71 | $44.03 | 2,033,600 |
September 04 2025 | $42.97 | $43.85 | $42.87 | $43.85 | 2,380,500 |
September 03 2025 | $43.25 | $43.70 | $42.73 | $42.99 | 2,276,100 |
September 02 2025 | $42.21 | $42.66 | $42.06 | $42.66 | 2,378,400 |
Daily pricing data for BorgWarner dates back to 8/13/1993, and may be incomplete.
