BorgWarner Inc. (BWA) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -23.0%
- 3M
- -25.8%
- YTD
- +4.7%
- 1Y
- +8.4%
- 3Y
- +14.1%
- 5Y
- +3.5%
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
- +31.4%
BWA Stock Price Trajectory (1993–2026)
As of November 8, 2026, BorgWarner Inc. (BWA) trades at $48.81, representing a +8.4% return over the past year. The stock has delivered a +25.4% total return over five years (+3.5% 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 -38.1%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers LEA (+1.7% 1Y), APH (+8.0% 1Y), and DAN (+0.3% 1Y), BWA has underperformed the peer group average. Compare BWA vs LEA →
BWA Historical Price Data · from 1993
Rows 1–50 of 8,366| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 48.31 | 49.23 | 47.88 | 48.81 | 2.95M | +2.69% |
| 2026-11-05 | 50.19 | 50.59 | 47.40 | 47.53 | 4.32M | -5.69% |
| 2026-11-04 | 52.62 | 52.75 | 50.04 | 50.40 | 4.02M | -2.53% |
| 2026-11-03 | 52.14 | 52.92 | 51.59 | 51.71 | 2.61M | -0.08% |
| 2026-11-02 | 52.14 | 52.29 | 51.05 | 51.75 | 2.56M | +0.23% |
| 2026-10-30 | 52.42 | 52.94 | 50.80 | 51.63 | 4.40M | -3.13% |
| 2026-10-29 | 53.44 | 55.31 | 51.37 | 53.30 | 5.97M | -4.70% |
| 2026-10-28 | 55.87 | 56.20 | 54.48 | 55.93 | 4.03M | +0.36% |
| 2026-10-27 | 55.66 | 55.79 | 54.85 | 55.73 | 2.00M | +1.11% |
| 2026-10-26 | 55.50 | 55.98 | 54.93 | 55.12 | 2.19M | +0.29% |
| 2026-10-23 | 54.61 | 54.99 | 53.11 | 54.96 | 2.98M | -0.90% |
| 2026-10-22 | 56.51 | 56.85 | 54.92 | 55.46 | 4.45M | -3.46% |
| 2026-10-21 | 58.81 | 58.92 | 57.20 | 57.45 | 4.06M | -1.91% |
| 2026-10-20 | 57.24 | 58.60 | 56.76 | 58.57 | 2.86M | +0.58% |
| 2026-10-19 | 58.51 | 58.82 | 58.03 | 58.23 | 2.08M | +0.17% |
| 2026-10-16 | 58.92 | 59.97 | 57.72 | 58.13 | 2.00M | -0.92% |
| 2026-10-15 | 58.76 | 58.96 | 57.16 | 58.67 | 3.22M | +0.29% |
| 2026-10-14 | 59.96 | 60.36 | 57.94 | 58.50 | 3.13M | -3.42% |
| 2026-10-13 | 60.04 | 60.79 | 59.78 | 60.57 | 2.31M | +0.90% |
| 2026-10-12 | 61.21 | 61.43 | 59.98 | 60.03 | 2.06M | -2.07% |
| 2026-10-09 | 62.01 | 62.25 | 61.17 | 61.30 | 2.26M | -0.68% |
| 2026-10-08 | 61.54 | 62.21 | 61.00 | 61.72 | 3.11M | -1.03% |
| 2026-10-07 | 62.32 | 62.68 | 61.13 | 62.36 | 2.22M | -1.58% |
| 2026-10-06 | 63.30 | 63.69 | 62.39 | 63.36 | 3.58M | +5.14% |
| 2026-10-05 | 60.40 | 61.07 | 59.85 | 60.26 | 2.10M | -0.43% |
| 2026-10-02 | 60.84 | 61.27 | 60.19 | 60.52 | 2.23M | +0.23% |
| 2026-10-01 | 59.93 | 60.62 | 59.15 | 60.38 | 1.88M | +0.45% |
| 2026-09-30 | 60.95 | 61.70 | 59.76 | 60.11 | 3.01M | -1.36% |
| 2026-09-29 | 61.06 | 61.32 | 60.36 | 60.94 | 2.11M | -0.21% |
| 2026-09-28 | 61.01 | 62.12 | 60.42 | 61.07 | 3.56M | -0.41% |
| 2026-09-25 | 59.38 | 61.39 | 58.55 | 61.32 | 2.77M | +4.86% |
| 2026-09-24 | 60.24 | 60.60 | 58.10 | 58.48 | 3.20M | -3.42% |
| 2026-09-23 | 60.72 | 61.28 | 59.41 | 60.55 | 2.65M | -0.92% |
| 2026-09-22 | 63.55 | 63.89 | 60.80 | 61.11 | 3.95M | -3.49% |
| 2026-09-21 | 63.72 | 63.96 | 63.03 | 63.32 | 2.56M | 0.00% |
| 2026-09-18 | 63.59 | 63.99 | 62.49 | 63.32 | 5.98M | -0.69% |
| 2026-09-17 | 63.21 | 64.50 | 63.21 | 63.76 | 1.94M | +2.39% |
| 2026-09-16 | 63.13 | 63.41 | 61.44 | 62.27 | 1.59M | -0.35% |
| 2026-09-15 | 64.24 | 64.43 | 62.19 | 62.49 | 1.56M | -2.28% |
| 2026-09-14 | 65.40 | 65.40 | 63.51 | 63.95 | 2.52M | -4.05% |
| 2026-09-11 | 66.63 | 67.10 | 66.01 | 66.65 | 1.49M | +1.46% |
| 2026-09-10 | 64.91 | 65.97 | 64.19 | 65.69 | 1.58M | +0.66% |
| 2026-09-09 | 66.27 | 66.98 | 65.13 | 65.26 | 1.64M | -1.51% |
| 2026-09-08 | 67.28 | 67.61 | 66.12 | 66.26 | 1.44M | -1.90% |
| 2026-09-04 | 65.65 | 67.73 | 65.65 | 67.54 | 1.44M | +2.75% |
| 2026-09-03 | 65.70 | 66.28 | 65.13 | 65.73 | 1.20M | +0.84% |
| 2026-09-02 | 63.86 | 65.20 | 63.76 | 65.18 | 1.89M | +2.58% |
| 2026-09-01 | 64.08 | 64.28 | 63.04 | 63.54 | 1.89M | -0.97% |
| 2026-08-31 | 64.56 | 65.13 | 64.14 | 64.16 | 1.43M | +0.11% |
| 2026-08-28 | 65.31 | 65.65 | 63.70 | 64.09 | 1.35M | -1.10% |
BWA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +8.4% over the past year, beating its 5-year annualized CAGR of +3.5%. The stock trades below 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 +8.4% 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.