BorgWarner Inc. (BWA) Stock Price History
Historical prices from 1993 to 2026
- 1M
- +16.2%
- 3M
- +38.0%
- YTD
- +54.0%
- 1Y
- +115.7%
- 3Y
- +20.8%
- 5Y
- +11.4%
Loading 10-year price history...
BWA Historical Performance
BWA Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -3.8%
- 2003 annual price return
- +61.8%
- 2004 annual price return
- +26.8%
- 2005 annual price return
- +14.2%
- 2006 annual price return
- -4.4%
- 2007 annual price return
- +62.5%
- 2008 annual price return
- -53.4%
- 2009 annual price return
- +44.7%
- 2010 annual price return
- +114.1%
- 2011 annual price return
- -13.1%
- 2012 annual price return
- +9.5%
- 2013 annual price return
- +50.1%
- 2014 annual price return
- +0.0%
- 2015 annual price return
- -21.0%
- 2016 annual price return
- -6.6%
- 2017 annual price return
- +27.5%
- 2018 annual price return
- -32.9%
- 2019 annual price return
- +23.5%
- 2020 annual price return
- -12.1%
- 2021 annual price return
- +18.4%
- 2022 annual price return
- -10.9%
- 2023 annual price return
- +1.2%
- 2024 annual price return
- -11.5%
- 2025 annual price return
- +43.9%
- 2026 annual price return
- +23.4%
BWA Stock Price Trajectory (1993–2026)
As of June 22, 2026, BorgWarner Inc. (BWA) trades at $71.84, representing a +115.7% return over the past year. The stock has delivered a +78.2% total return over five years (+11.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $78.82 on June 3, 2026. From this peak, BWA has corrected -8.9%, currently trading 39% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers LEA (+53.1% 1Y), APH (+75.4% 1Y), and DAN (+68.1% 1Y), BWA has outperformed the peer group average. Compare BWA vs LEA →
BWA Historical Price Data · from 1993
Rows 1–50 of 8,269| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 71.94 | 72.43 | 70.35 | 71.84 | 3.17M | +1.84% |
| 2026-06-17 | 72.63 | 73.00 | 70.50 | 70.54 | 3.06M | -2.84% |
| 2026-06-16 | 73.56 | 74.01 | 72.06 | 72.60 | 2.40M | -1.25% |
| 2026-06-15 | 76.19 | 76.50 | 73.48 | 73.52 | 2.78M | -1.33% |
| 2026-06-12 | 75.14 | 75.67 | 74.03 | 74.51 | 1.44M | -0.45% |
| 2026-06-11 | 72.38 | 75.02 | 71.80 | 74.85 | 2.41M | +4.99% |
| 2026-06-10 | 73.96 | 75.23 | 71.25 | 71.29 | 3.52M | -2.70% |
| 2026-06-09 | 75.90 | 76.06 | 71.00 | 73.27 | 3.59M | -3.41% |
| 2026-06-08 | 74.15 | 76.36 | 73.73 | 75.86 | 3.21M | +4.45% |
| 2026-06-05 | 75.37 | 75.69 | 71.66 | 72.63 | 3.76M | -5.71% |
| 2026-06-04 | 75.36 | 77.06 | 74.80 | 77.03 | 3.80M | +0.63% |
| 2026-06-03 | 74.72 | 78.82 | 74.72 | 76.55 | 4.71M | +3.33% |
| 2026-06-02 | 71.77 | 75.79 | 71.04 | 74.08 | 4.36M | +4.25% |
| 2026-06-01 | 70.75 | 71.36 | 69.61 | 71.06 | 2.81M | -1.06% |
| 2026-05-29 | 70.95 | 73.88 | 69.89 | 71.82 | 3.85M | +0.72% |
| 2026-05-28 | 70.14 | 72.76 | 69.64 | 71.31 | 3.67M | +0.68% |
| 2026-05-27 | 68.99 | 71.55 | 68.98 | 70.83 | 6.72M | +3.77% |
| 2026-05-26 | 66.85 | 68.40 | 66.35 | 68.26 | 2.89M | +3.71% |
| 2026-05-22 | 65.24 | 67.67 | 64.98 | 65.82 | 376K | +3.57% |
| 2026-05-21 | 62.01 | 63.95 | 61.66 | 63.55 | 1.78M | +0.95% |
| 2026-05-20 | 61.28 | 63.18 | 60.98 | 62.95 | 3.03M | +2.98% |
| 2026-05-19 | 61.07 | 61.33 | 59.67 | 61.13 | 2.23M | -1.12% |
| 2026-05-18 | 63.61 | 63.68 | 61.72 | 61.82 | 2.90M | -2.20% |
| 2026-05-15 | 66.17 | 66.44 | 62.91 | 63.21 | 3.35M | -6.24% |
| 2026-05-14 | 67.10 | 70.31 | 67.10 | 67.42 | 4.05M | +0.82% |
| 2026-05-13 | 63.96 | 69.40 | 63.96 | 66.87 | 6.74M | +4.91% |
| 2026-05-12 | 63.04 | 64.25 | 62.45 | 63.74 | 4.39M | +0.93% |
| 2026-05-11 | 61.62 | 63.69 | 61.39 | 63.15 | 4.45M | +2.98% |
| 2026-05-08 | 59.01 | 61.35 | 58.38 | 61.32 | 2.97M | +5.40% |
| 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% |
Full Stock Analysis
Deep dive into BWA consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BWA — Frequently Asked Questions
Quick answers to the most common questions about buying BWA stock.
How has BWA stock performed recently?
BWA returned +115.7% over the past year, beating its 5-year annualized CAGR of +11.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BWA's all-time high price?
BorgWarner Inc. reached $78.82 on 2026-06-03. The 52-week high is $78.82. Current 1-year return of +115.7% 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 1993-2026, downloadable in CSV format.