Borg Warner (BWA)

Historical Prices For Borg Warner (BWA)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	44.28	44.62	44.00	44.42	1,770,900	44.42
10/01/2025	43.86	44.47	43.64	44.26	1,857,442	44.26
9/30/2025	43.89	44.17	43.60	43.96	1,597,920	43.96
9/29/2025	44.40	44.40	43.42	43.82	1,943,548	43.82
9/26/2025	43.54	44.13	43.33	44.04	1,435,091	44.04
9/25/2025	43.27	43.52	42.94	43.40	1,381,584	43.40
9/24/2025	43.51	43.71	43.04	43.35	1,333,271	43.35
9/23/2025	43.79	44.04	43.60	43.71	1,518,936	43.71
9/22/2025	44.06	44.37	43.51	43.55	2,044,374	43.55
9/19/2025	44.56	44.56	43.83	44.22	4,858,557	44.22
9/18/2025	44.27	44.55	44.01	44.44	1,873,079	44.44
9/17/2025	43.58	44.70	43.42	44.18	2,702,954	44.18
9/16/2025	43.81	43.91	43.26	43.55	2,165,518	43.55
9/15/2025	44.06	44.06	43.66	43.87	1,741,049	43.87
9/12/2025	44.09	44.10	43.55	43.70	1,925,822	43.70
9/11/2025	43.35	44.39	43.12	44.36	3,000,287	44.36
9/10/2025	43.14	43.35	42.77	43.17	2,616,566	43.17
9/09/2025	44.43	44.43	43.55	43.69	3,085,022	43.69
9/08/2025	43.82	44.45	43.45	44.43	2,282,267	44.43
9/05/2025	43.79	44.32	43.71	44.03	2,033,627	44.03
9/04/2025	42.97	43.85	42.87	43.85	2,380,469	43.85
9/03/2025	43.25	43.70	42.73	42.99	2,276,069	42.99
9/02/2025	42.21	42.66	42.06	42.66	2,378,385	42.66
8/29/2025	43.10	43.10	42.53	42.76	2,250,349	42.59
8/28/2025	43.71	43.71	42.62	42.91	2,144,306	42.74
8/27/2025	43.17	43.83	43.17	43.53	2,254,213	43.36
8/26/2025	43.23	43.79	43.23	43.56	2,710,785	43.39
8/25/2025	43.04	43.63	43.04	43.37	2,096,790	43.20
8/22/2025	42.24	43.16	42.05	43.13	1,960,896	42.96
8/21/2025	41.92	42.08	41.58	41.84	2,369,502	41.67
8/20/2025	41.80	42.30	41.74	42.22	2,281,494	42.05
8/19/2025	41.84	42.45	41.78	42.06	2,058,397	41.89
8/18/2025	41.47	42.13	41.37	41.70	2,773,844	41.53
8/15/2025	41.46	41.60	41.04	41.42	2,596,328	41.26
8/14/2025	40.94	41.49	40.69	41.45	2,440,912	41.29
8/13/2025	40.14	41.67	40.07	41.57	2,922,097	41.40
8/12/2025	38.88	40.18	38.66	40.14	3,194,761	39.98
8/11/2025	38.54	38.84	38.30	38.49	1,921,600	38.34
8/08/2025	38.25	38.67	38.13	38.54	1,972,019	38.39
8/07/2025	38.18	38.46	37.84	38.20	1,767,556	38.05
8/06/2025	38.06	38.30	37.84	38.05	1,776,084	37.90
8/05/2025	38.50	38.50	37.59	37.88	2,596,967	37.73
8/04/2025	37.58	38.30	37.36	38.28	2,527,767	38.13
8/01/2025	36.35	37.57	36.16	37.52	2,840,488	37.37
7/31/2025	36.05	37.05	35.04	36.80	5,151,266	36.65
7/30/2025	35.23	35.29	34.27	34.53	2,465,594	34.39
7/29/2025	35.97	35.97	35.06	35.14	1,342,664	35.00
7/28/2025	35.80	36.17	35.61	35.77	1,810,533	35.63
7/25/2025	36.15	36.15	35.42	36.02	1,479,078	35.88
7/24/2025	36.04	36.44	35.78	36.03	1,736,609	35.89
7/23/2025	35.79	36.65	35.48	36.53	2,387,547	36.38
7/22/2025	35.26	35.56	34.92	35.35	1,672,145	35.21
7/21/2025	35.27	35.64	35.07	35.38	1,380,157	35.24
7/18/2025	35.52	35.55	34.93	34.98	1,613,942	34.84
7/17/2025	35.15	35.61	35.15	35.47	2,487,602	35.33
7/16/2025	35.24	35.34	34.80	35.17	1,264,664	35.03
7/15/2025	35.68	35.81	34.98	34.99	1,551,661	34.85
7/14/2025	35.58	35.81	35.31	35.67	1,477,445	35.53
7/11/2025	35.79	35.87	35.36	35.41	1,489,402	35.27
7/10/2025	35.52	36.09	35.42	35.81	1,658,183	35.67
7/09/2025	35.63	35.63	35.16	35.37	1,450,552	35.23
7/08/2025	35.01	35.67	35.01	35.22	2,107,052	35.08
7/07/2025	34.97	35.53	34.70	34.84	1,447,078	34.70
7/03/2025	35.61	35.81	35.27	35.32	1,005,505	35.18