BorgWarner Inc. (BWA) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BWA Historical Performance
Short-Term Returns
BWA Stock Price Trajectory (2011–2026)
As of May 8, 2026, BorgWarner Inc. (BWA) trades at $58.18, representing a +92.1% return over the past year. The stock has delivered a +28.7% total return over five years (+4.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $70.08 on February 12, 2026. From this peak, BWA has corrected -17.0%, currently trading 23% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers LEA (+57.7% 1Y), APH (+69.0% 1Y), and DAN (+136.2% 1Y), BWA has underperformed the peer group average. Compare BWA vs LEA →
BWA Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 59.87 | 60.38 | 58.08 | 58.18 | 2.88M | -2.07% |
| 2026-05-06 | 59.52 | 60.22 | 56.90 | 59.41 | 4.65M | +3.75% |
| 2026-05-05 | 56.65 | 57.96 | 55.85 | 57.26 | 3.71M | +1.78% |
| 2026-05-04 | 56.38 | 56.69 | 55.57 | 56.26 | 2.67M | -0.90% |
| 2026-05-01 | 56.20 | 57.24 | 55.62 | 56.77 | 2.02M | -0.35% |
| 2026-04-30 | 54.57 | 57.67 | 54.51 | 56.97 | 2.25M | +5.09% |
| 2026-04-29 | 54.23 | 54.75 | 53.80 | 54.21 | 1.28M | -0.18% |
| 2026-04-28 | 55.27 | 55.81 | 53.98 | 54.31 | 1.35M | -1.95% |
| 2026-04-27 | 56.59 | 56.60 | 55.02 | 55.39 | 1.38M | -1.60% |
| 2026-04-24 | 56.13 | 56.95 | 55.80 | 56.29 | 1.66M | +0.27% |
| 2026-04-23 | 55.73 | 56.72 | 55.23 | 56.14 | 1.47M | +0.59% |
| 2026-04-22 | 55.66 | 56.49 | 55.40 | 55.81 | 1.89M | +1.95% |
| 2026-04-21 | 55.58 | 56.29 | 54.58 | 54.74 | 1.50M | -1.78% |
| 2026-04-20 | 55.55 | 55.96 | 55.09 | 55.73 | 1.42M | +0.13% |
| 2026-04-17 | 55.05 | 56.71 | 54.90 | 55.66 | 2.02M | +4.43% |
| 2026-04-16 | 52.50 | 53.47 | 52.40 | 53.30 | 1.66M | +1.54% |
| 2026-04-15 | 53.25 | 53.53 | 51.92 | 52.49 | 1.99M | -2.24% |
| 2026-04-14 | 53.55 | 54.21 | 53.08 | 53.69 | 1.31M | +0.24% |
| 2026-04-13 | 53.59 | 53.74 | 52.97 | 53.56 | 1.27M | -1.69% |
| 2026-04-10 | 55.30 | 55.35 | 54.29 | 54.48 | 1.22M | -0.89% |
| 2026-04-09 | 54.63 | 55.24 | 54.12 | 54.97 | 1.36M | +0.02% |
| 2026-04-08 | 55.54 | 55.73 | 54.53 | 54.96 | 1.90M | +4.91% |
| 2026-04-07 | 52.71 | 53.38 | 51.88 | 52.39 | 2.44M | -1.26% |
| 2026-04-06 | 52.73 | 53.09 | 52.35 | 53.06 | 1.02M | +0.44% |
| 2026-04-02 | 53.40 | 54.15 | 52.34 | 52.83 | 1.16M | -3.19% |
| 2026-04-01 | 54.66 | 55.16 | 54.23 | 54.57 | 1.54M | +0.57% |
| 2026-03-31 | 53.39 | 54.58 | 53.08 | 54.26 | 1.74M | +3.25% |
| 2026-03-30 | 54.93 | 55.10 | 52.03 | 52.55 | 1.99M | -3.12% |
| 2026-03-27 | 54.45 | 55.10 | 54.00 | 54.24 | 1.53M | -0.95% |
| 2026-03-26 | 55.44 | 56.16 | 54.52 | 54.76 | 1.99M | -2.42% |
Full BWA Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See BWA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BWA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BWA vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonBWA — Frequently Asked Questions
Quick answers to the most common questions about buying BWA stock.
How has BWA stock performed recently?
BWA returned +92.1% over the past year, beating its 5-year annualized CAGR of +4.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BWA's all-time high price?
BorgWarner Inc. reached $70.08 on 2026-02-12. The 52-week high is $70.08. Current 1-year return of +92.1% places the stock closer to historical peaks.
Where can I download BWA historical price data?
This page provides BWA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.