American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

BorgWarner Inc.

BWA Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

BWA historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of BWA by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Sale $1,001 - $15,000 Apr 23, 2025
Julie Johnson House / D Sale $1,001 - $15,000 Apr 01, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 19, 2025
Julie Johnson House / D Purchase $1,001 - $15,000 Feb 12, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Jan 22, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 15, 2024
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 Aug 02, 2024
Ro Khanna House / D Sale $1,001 - $15,000 Jul 02, 2024
Ro Khanna House / D Purchase $1,001 - $15,000 May 28, 2024
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 26, 2024
Ro Khanna House / D Sale $1,001 - $15,000 Mar 21, 2024
Ro Khanna House / D Sale $1,001 - $15,000 Mar 21, 2024
Ro Khanna House / D Sale $1,001 - $15,000 Mar 18, 2024
Ro Khanna House / D Sale $1,001 - $15,000 Mar 18, 2024
Ro Khanna House / D Sale $1,001 - $15,000 Mar 12, 2024
Ro Khanna House / D Sale $1,001 - $15,000 Mar 12, 2024
Ro Khanna House / D Sale $1,001 - $15,000 Mar 08, 2024
Ro Khanna House / D Sale $1,001 - $15,000 Mar 08, 2024
Ro Khanna House / D Sale None Mar 05, 2024
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 03, 2024
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 03, 2023
Ro Khanna House / D Sale $1,001 - $15,000 Aug 29, 2023
Ro Khanna House / D Sale $15,001 - $50,000 Jun 29, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 May 23, 2023
Ro Khanna House / D Sale $1,001 - $15,000 Jun 17, 2022
Ro Khanna House / D Purchase $15,001 - $50,000 Jun 16, 2022
Ro Khanna House / D Purchase None Jun 02, 2022
Ro Khanna House / D Purchase $15,001 - $50,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Thomas R. Suozzi House / D Sale $50,001 - $100,000 Aug 26, 2021
Thomas R. Suozzi House / D Purchase $50,001 - $100,000 Aug 03, 2021
Ro Khanna House / D Purchase $1,001 - $15,000 Jul 06, 2021
Ro Khanna House / D Purchase $1,001 - $15,000 Jul 06, 2021
Thomas R. Suozzi House / D Sale $1,001 - $15,000 Jun 04, 2021
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Thomas R. Suozzi House / D Purchase $15,001 - $50,000 Apr 01, 2021
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 11, 2021
Earl Blumenauer House / D Sale $1,001 - $15,000 Apr 09, 2020
Ro Khanna House / D Sale $1,001 - $15,000 Aug 12, 2019
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 03, 2019
Ro Khanna House / D Sale $1,001 - $15,000 May 28, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Mar 26, 2019
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 18, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Jan 14, 2019
Jon Kyl Senate / R Purchase $1,001 - $15,000 Nov 02, 2018
BWA Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
BWA Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
BWA Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in BWA holdings by institutional investors

Insider Trading

Quarterly net insider trading by BWA's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $130,000 Jul 20, 2026 Issue: Automotive Industry
  • $140,000 Apr 20, 2026 Issue: Automotive Industry
  • $170,000 Jan 20, 2026 Issue: Automotive Industry
  • $120,000 Oct 20, 2025 Issue: Automotive Industry
  • $100,000 Jul 21, 2025 Issue: Automotive Industry
  • $380,000 Apr 21, 2025 Issue: Automotive Industry
  • $120,000 Jan 21, 2025 Issue: Automotive Industry
  • $110,000 Oct 21, 2024 Issue: Automotive Industry
  • $140,000 Jul 22, 2024 Issue: Automotive Industry
  • $130,000 Jan 22, 2024 Issue: Taxation/Internal Revenue Code Automotive Industry
  • $110,000 Oct 20, 2023 Issue: Taxation/Internal Revenue Code Automotive Industry
  • $240,000 Jul 20, 2023 Issue: Taxation/Internal Revenue Code Automotive Industry
  • $110,000 Jul 20, 2023 Issue: Taxation/Internal Revenue Code Automotive Industry
  • $110,000 Jan 20, 2023 Issue: Taxation/Internal Revenue Code Automotive Industry
  • $70,000 Oct 20, 2022 Issue: Taxation/Internal Revenue Code Automotive Industry
  • $100,000 Jul 20, 2022 Issue: Taxation/Internal Revenue Code Immigration Trade (domestic/foreign) Automotive Industry
  • $200,000 Apr 20, 2022 Issue: Taxation/Internal Revenue Code Immigration Trade (domestic/foreign) Automotive Industry
  • $40,000 Jan 20, 2022 Issue: Automotive Industry Trade (domestic/foreign) Immigration Taxation/Internal Revenue Code
  • $80,000 Oct 20, 2021 Issue: Immigration Automotive Industry Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $60,000 Jul 20, 2021 Issue: Immigration Automotive Industry Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $100,000 Apr 20, 2021 Issue: Immigration Taxation/Internal Revenue Code Automotive Industry Trade (domestic/foreign)
  • $30,000 Jan 21, 2021 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Immigration Automotive Industry
  • $20,000 Oct 20, 2020 Issue: Immigration Automotive Industry Trade (domestic/foreign)
  • $30,000 Jul 20, 2020 Issue: Automotive Industry Trade (domestic/foreign) Immigration
  • $100,000 Apr 20, 2020 Issue: Taxation/Internal Revenue Code Immigration Trade (domestic/foreign) Automotive Industry
  • $20,000 Jan 21, 2020 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Automotive Industry
  • $80,000 Dec 13, 2019 Issue: Automotive Industry Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $40,000 Oct 21, 2019 Issue: Automotive Industry Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $190,000 Jul 29, 2019 Issue: Taxation/Internal Revenue Code Automotive Industry Trade (domestic/foreign)
  • $100,000 Jan 22, 2019 Issue: Taxation/Internal Revenue Code Automotive Industry Trade (domestic/foreign)
  • $100,000 Oct 22, 2018 Issue: Automotive Industry Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $70,000 Jul 20, 2018 Issue: Taxation/Internal Revenue Code Automotive Industry Trade (domestic/foreign)
  • $140,000 Apr 20, 2018 Issue: Taxation/Internal Revenue Code Automotive Industry Trade (domestic/foreign)
  • $50,000 Jan 22, 2018 Issue: Automotive Industry Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $50,000 Oct 20, 2017 Issue: Automotive Industry Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $80,000 Jul 20, 2017 Issue: Automotive Industry Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $130,000 Apr 20, 2017 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Automotive Industry
  • $40,000 Jan 23, 2017 Issue: Trade (domestic/foreign) Automotive Industry
  • $60,000 Oct 20, 2016 Issue: Trade (domestic/foreign) Accounting Automotive Industry
  • $30,000 Jul 20, 2016 Issue: Automotive Industry Trade (domestic/foreign)
  • $20,000 Jul 20, 2016 Issue: Automotive Industry
  • $20,000 Jul 20, 2016 Issue: Automotive Industry Trade (domestic/foreign)
Revolving Door

Former government officials who have lobbied for BWA

9 former government officials from 7 congressional offices at 2 lobbying firms have lobbied for BWA, most recently Jul 20, 2026.

  • Danny K. Davis
    Yul Edwards House Legislative Assistant/Chief of Staff, Rep. Danny K. Davis; Legislative Director, Rep. Frank Ballance, Jr. Formerly with Danny K. Davis · THORN RUN PARTNERS · Jul 20, 2026
  • Robert Pittenger
    Charles Thomas House Senior Legislative Asst, Legislative Asst, Legislative Aide, Staff Asst; Rep. Robert Pittenger Formerly with Robert Pittenger · THORN RUN PARTNERS · Jul 20, 2026
  • Herb Kohl
    Paul Bock Senate Counsel, Senate Judiciary Committee; Chief of Staff, Senator Herb Kohl Formerly with Herb Kohl · THORN RUN PARTNERS · Jul 20, 2026
  • John S. Tanner
    Beau Schuyler House Legislative Director, Rep. Tanner; Legislative Director, Rep. McIntyre Formerly with John S. Tanner · THORN RUN PARTNERS · Jan 19, 2026
  • Dennis Cardoza Congress Member of Congress 2003 - 2012 Formerly Member of Congress 2003 - 2012 · FOLEY & LARDNER LLP · Jan 16, 2025
  • Steve Daines
    Katie Schoettler Senate Communications Director & Senior Advisor - U.S. Senator Steve Daines; Press Secretary - House Committee on Natural Resources Formerly with Steve Daines · FOLEY & LARDNER LLP · Jan 16, 2025
  • Harry Reid
    Jared Rifis Senate Legislative Correspondent, Legislative Aide; Legislative Assistant: Sen. Harry Reid Formerly with Harry Reid · FOLEY & LARDNER LLP · Jan 16, 2025
  • Scott Klug Congress Member of Congress, 1990-1998 Formerly Member of Congress, 1990-1998 · FOLEY & LARDNER LLP · Nov 25, 2024
See all 9 on the Revolving Door dashboard
Corporate Lobbying

BWA Estimated quarterly lobbying spending

Revenue Breakdown

BWA Revenue by Segment or Geography

By Segment
By Geography
BWA Income Statement
BWA Balance Sheet
BWA Cash Flow
U.S. Patents

New BWA patent grants

  • Patent Title: Controlling exhaust gas flow to the egr system through a scavenger valve Apr. 17, 2018
  • Patent Title: Asymmetric actuator pivot shaft bushing for vtg turbocharger Apr. 17, 2018
  • Patent Title: Hvac systems for electrically-powered vehicles Apr. 17, 2018
  • Patent Title: Method and apparatus for making a friction plate Apr. 17, 2018
  • Patent Title: Electric motor rotor with extended shoulders for bearings Apr. 10, 2018
  • Patent Title: Friction materials Apr. 10, 2018
  • Patent Title: Turbocharger thrust bearing and manufacturing method Apr. 10, 2018
  • Patent Title: Hybrid chain timing belt Apr. 03, 2018
  • Patent Title: Exhaust-gas turbocharger Apr. 03, 2018
  • Patent Title: Variable geometry turbocharger Apr. 03, 2018
  • Patent Title: Double flow turbine housing turbocharger Apr. 03, 2018
  • Patent Title: Overmolded or pressed-in sleeve for hydraulic routing of solenoid Mar. 27, 2018
  • Patent Title: Acoustic measuring device Mar. 27, 2018
  • Patent Title: Rotatable diverter valve Mar. 27, 2018
  • Patent Title: Transfer case for an automotive powertrain system Mar. 27, 2018
  • Patent Title: Turbocharger compressor with an elliptical diffuser wall Mar. 13, 2018
  • Patent Title: Control arrangement of an exhaust-gas turbocharger Mar. 13, 2018
  • Patent Title: Turbine wheel Mar. 13, 2018
  • Patent Title: Disconnect clutch with positive plate separation Mar. 06, 2018
  • Patent Title: Waste heat recovery system Mar. 06, 2018
  • Patent Title: Exhaust-gas turbocharger Mar. 06, 2018
  • Patent Title: Insulation in an electric machine Feb. 27, 2018
  • Patent Title: Fluid friction clutch Feb. 27, 2018
  • Patent Title: Ring fan and shroud assembly Feb. 27, 2018
  • Patent Title: Eddy-current magnet ring Feb. 27, 2018
  • Patent Title: Cost reduced variable geometry turbocharger with stamped adjustment ring assembly Feb. 27, 2018
  • Patent Title: Control valve with pressure wave attenuator Feb. 20, 2018
  • Patent Title: Integrated actuator for multi-mode clutch module Feb. 20, 2018
  • Patent Title: Turbocharger Feb. 20, 2018
  • Patent Title: Exhaust-gas turbocharger Feb. 20, 2018
  • Patent Title: Turbine hub with surface discontinuity and turbocharger incorporating the same Feb. 20, 2018
  • Patent Title: Method for forming and annealing an insulated conductor Feb. 06, 2018
  • Patent Title: Solenoid actuator assembly with press fit housing assembly Feb. 06, 2018
  • Patent Title: Chain drive tensioner spring force control mechanism Jan. 30, 2018
  • Patent Title: Magnet decoupling device for electric assist turbocharger Jan. 30, 2018
  • Patent Title: Actuator assembly having at least one driven gear coupled to a housing Jan. 30, 2018
  • Patent Title: Series arrangement of hydraulic chain tensioner and ratchet Jan. 23, 2018
  • Patent Title: Vtg lever positive displacement press joint Jan. 23, 2018
  • Patent Title: Exhaust-gas turbocharger Jan. 16, 2018
  • Patent Title: E-assist with torque vectoring Jan. 16, 2018
  • Patent Title: Method for compensating alternator regulation to control remote battery voltage utilizing adaptive variable Jan. 09, 2018
  • Patent Title: Fan drive hub assembly with modular input shaft assembly Jan. 09, 2018
  • Patent Title: Driven accessory Jan. 09, 2018
  • Patent Title: Waste heat recovery system for a power source Jan. 09, 2018
  • Patent Title: Bimetal coil assembly for fan drive Jan. 02, 2018
  • Patent Title: Exhaust-gas turbocharger Jan. 02, 2018
  • Patent Title: Exhaust-gas turbocharger Jan. 02, 2018
  • Patent Title: Exhaust-gas turbocharger and method for manufacturing the same Jan. 02, 2018
  • Patent Title: Bayonet spacer retention system for variable turbine geometry vane packs Jan. 02, 2018
  • Patent Title: Rotary coupling for an all-wheel drive vehicle Dec. 26, 2017
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to BWA from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
BWA News

Recent insights relating to BWA

CNBC Recommendations

Recent picks made for BWA stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in BWA

BWA Analyst Ratings

BWA Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
BWA Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $BWA stock a Buy, Sell, or Hold?

  • What is the price target for $BWA stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

BWA Top Shareholders
Shareholder
Shares Held
BWA Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $BWA stock?

  • Who owns the most shares of $BWA stock?

  • What funds own $BWA stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

BWA Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view BWA Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About BWA

BorgWarner is a tier one supplier of turbo and thermal management technologies, drivetrain systems, powerdrive systems, and battery and charging systems mostly to automotive original equipment manufacturers. Its products aim to move a vehicle with as few electrons as possible, resulting in cleaner, cost-optimized, and more-efficient vehicles. Foundational products, the combustion vehicle business, contributes more than 80% to group revenue while BorgWarner transitions to becoming an electric vehicle-centric (e-business) and data center energy management parts supplier. In 2024, 23% of the company's revenue was sourced from Volkswagen and Ford. Revenue is well diversified geographically, with approximately a third each generated in North America, Europe, and Asia.

  • Address Auburn Hills, MI
  • Market Cap 12.3 billion
  • Employees 37,500
  • Industrial Classification Motor Vehicle Parts & Accessories

BorgWarner Inc. (BWA) Historical Stock Prices

BorgWarner Inc. (BWA) closed at $60.55 on September 23, 2026. Over the past year its adjusted close ranged from $40.47 to $76.82. Daily prices go back to January 2, 2014, 3,200 trading days in all.

  • 1 month-5.67%
  • 3 months-10.97%
  • Year to date+35.47%
  • 1 year+40.21%
  • 3 years+54.55%
  • 5 years+68.83%
  • Max+50.48%
See every congressional and insider trade on the BWA price chart

Quiver Premium charts BWA's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 60.72 61.28 59.41 60.55 60.55 2,649,043
Sep 22, 2026 63.55 63.89 60.80 61.11 61.11 3,952,180
Sep 21, 2026 63.72 63.96 63.03 63.32 63.32 2,555,323
Sep 18, 2026 63.59 63.99 62.49 63.32 63.32 5,976,652
Sep 17, 2026 63.20 64.50 63.20 63.76 63.76 1,943,923
Sep 16, 2026 63.13 63.41 61.44 62.27 62.27 1,591,081
Sep 15, 2026 64.24 64.43 62.19 62.49 62.49 1,561,865
Sep 14, 2026 65.40 65.40 63.51 63.95 63.95 2,520,090
Sep 11, 2026 66.63 67.10 66.01 66.65 66.65 1,489,760
Sep 10, 2026 64.91 65.97 64.19 65.69 65.69 1,575,947
Sep 9, 2026 66.27 66.98 65.13 65.26 65.26 1,637,236
Sep 8, 2026 67.28 67.61 66.12 66.26 66.26 1,436,308
Sep 4, 2026 65.65 67.73 65.65 67.54 67.54 1,444,218
Sep 3, 2026 65.70 66.28 65.13 65.73 65.73 1,199,567
Sep 2, 2026 63.86 65.20 63.76 65.18 65.18 1,888,351
Sep 1, 2026$0.17 dividend 64.08 64.28 63.03 63.54 63.54 1,886,750
Aug 31, 2026 64.56 65.13 64.14 64.16 63.99 1,431,949
Aug 28, 2026 65.31 65.65 63.70 64.09 63.92 1,352,084
Aug 27, 2026 64.75 65.20 64.00 64.80 64.63 1,694,380
Aug 26, 2026 65.16 65.72 64.64 64.69 64.52 1,561,264
Aug 25, 2026 64.93 65.61 64.61 65.10 64.93 1,830,357
Aug 24, 2026 67.40 68.76 64.05 64.36 64.19 2,151,162
Aug 21, 2026 66.76 68.35 66.35 67.78 67.60 2,022,887
Aug 20, 2026 65.51 66.29 64.55 64.80 64.63 2,076,100
Aug 19, 2026 68.01 68.75 65.99 66.23 66.05 2,566,887
Aug 18, 2026 69.14 69.17 67.91 67.95 67.77 1,638,969
Aug 17, 2026 68.63 70.64 68.20 69.90 69.71 2,641,851
Aug 14, 2026 67.70 68.96 67.50 68.66 68.48 1,562,601
Aug 13, 2026 68.88 69.32 67.47 67.87 67.69 1,711,469
Aug 12, 2026 70.98 70.98 68.79 68.85 68.67 1,685,872
Aug 11, 2026 69.71 70.71 68.94 69.68 69.49 2,052,901
Aug 10, 2026 68.94 70.10 68.08 69.28 69.09 3,361,966
Aug 7, 2026 66.54 69.12 66.54 68.42 68.24 2,152,562
Aug 6, 2026 66.42 67.91 65.70 65.80 65.62 3,079,571
Aug 5, 2026 64.62 68.58 64.18 66.78 66.60 3,537,788
Aug 4, 2026 61.58 63.38 60.51 63.04 62.87 3,544,156
Aug 3, 2026 63.22 64.56 62.43 63.31 63.14 1,869,003
Jul 31, 2026 64.50 65.00 62.85 63.74 63.57 1,931,063
Jul 30, 2026 63.51 64.49 62.73 64.41 64.24 2,518,056
Jul 29, 2026 63.36 63.66 61.48 62.20 62.03 1,719,046
Jul 28, 2026 63.37 63.69 61.64 63.21 63.04 2,147,164
Jul 27, 2026 64.18 64.96 62.62 63.68 63.51 1,928,758
Jul 24, 2026 64.73 65.18 64.00 64.39 64.22 1,413,527
Jul 23, 2026 63.14 64.54 62.78 64.33 64.16 2,926,085
Jul 22, 2026 63.35 65.32 63.34 64.25 64.08 1,575,249
Jul 21, 2026 62.82 63.78 61.96 63.63 63.46 2,130,256
Jul 20, 2026 62.85 63.14 61.52 61.62 61.46 1,762,846
Jul 17, 2026 61.65 63.12 60.07 62.44 62.27 2,972,255
Jul 16, 2026 63.72 64.75 62.18 62.77 62.60 4,147,354
Jul 15, 2026 64.44 64.81 63.36 64.01 63.84 1,972,911
Jul 14, 2026 64.94 65.18 63.04 64.04 63.87 1,550,412
Jul 13, 2026 64.80 65.34 63.49 63.64 63.47 1,283,267
Jul 10, 2026 64.75 65.65 64.22 64.99 64.82 1,486,234
Jul 9, 2026 65.53 66.32 64.59 64.73 64.56 2,258,295
Jul 8, 2026 63.38 64.33 62.40 64.21 64.04 1,918,030
Jul 7, 2026 64.66 65.07 63.83 64.07 63.90 3,049,358
Jul 6, 2026 64.08 65.94 64.05 65.91 65.73 2,339,127
Jul 2, 2026 65.31 65.67 62.67 63.52 63.35 3,658,933
Jul 1, 2026 65.28 66.20 64.33 64.36 64.19 2,523,527
Jun 30, 2026 65.99 66.79 65.48 66.40 66.22 2,296,708
Jun 29, 2026 67.05 68.00 65.57 65.89 65.71 2,800,813
Jun 26, 2026 68.17 69.31 67.06 68.11 67.93 3,714,758
Jun 25, 2026 69.28 69.85 67.70 69.47 69.28 2,683,040
Jun 24, 2026 70.46 71.09 67.23 68.19 68.01 2,880,275
Jun 23, 2026 70.10 71.75 68.91 70.52 70.33 2,536,123
Jun 22, 2026 72.09 73.86 72.01 72.34 72.15 4,210,558
Jun 18, 2026 71.94 72.43 70.35 71.84 71.65 3,447,851
Jun 17, 2026 72.48 73.00 70.47 70.54 70.35 3,127,900
Jun 16, 2026 73.59 74.01 72.06 72.60 72.41 2,435,823
Jun 15, 2026 75.92 76.50 73.48 73.52 73.32 2,961,345
Jun 12, 2026 75.14 75.67 74.03 74.51 74.31 1,921,238
Jun 11, 2026 72.38 75.02 71.80 74.85 74.65 3,333,157
Jun 10, 2026 73.96 75.25 71.24 71.29 71.10 3,549,357
Jun 9, 2026 75.90 76.06 71.00 73.27 73.07 3,766,086
Jun 8, 2026 74.15 76.36 73.73 75.86 75.66 3,556,681
Jun 5, 2026 75.78 75.80 71.66 72.63 72.44 3,779,370
Jun 4, 2026 75.36 77.07 74.80 77.03 76.82 3,875,274
Jun 3, 2026 75.34 78.82 74.54 76.55 76.35 4,843,013
Jun 2, 2026 71.77 75.79 71.04 74.08 73.88 4,489,184
Jun 1, 2026$0.17 dividend 70.75 71.36 69.61 71.06 70.87 2,739,795
May 29, 2026 70.95 73.88 69.89 71.82 71.46 5,062,749
May 28, 2026 70.14 72.76 69.64 71.31 70.95 3,706,811
May 27, 2026 68.99 71.56 68.98 70.83 70.47 6,756,680
May 26, 2026 66.85 68.40 66.35 68.26 67.92 3,072,092
May 22, 2026 65.24 67.67 64.98 65.82 65.49 4,194,564
May 21, 2026 62.01 63.95 61.66 63.55 63.23 1,893,074
May 20, 2026 61.28 63.18 60.98 62.95 62.63 3,192,752
May 19, 2026 61.07 61.33 59.67 61.13 60.82 2,769,685
May 18, 2026 63.61 63.68 61.72 61.82 61.51 3,205,108
May 15, 2026 66.17 66.44 62.91 63.21 62.89 3,499,119
May 14, 2026 67.10 70.31 67.10 67.42 67.08 4,100,440
May 13, 2026 63.96 69.40 63.96 66.87 66.53 6,900,280
May 12, 2026 63.04 64.25 62.45 63.74 63.42 4,568,708
May 11, 2026 61.60 63.69 61.35 63.15 62.83 4,806,983
May 8, 2026 59.01 61.37 58.38 61.32 61.01 3,138,442
May 7, 2026 59.75 60.38 58.08 58.18 57.89 3,734,894
May 6, 2026 58.80 60.22 56.90 59.41 59.11 4,678,360
May 5, 2026 56.69 57.96 55.85 57.26 56.97 3,726,826
May 4, 2026 56.38 56.69 55.57 56.26 55.98 2,669,389
May 1, 2026 56.20 57.24 55.62 56.77 56.48 2,378,104
Apr 30, 2026 54.57 57.67 54.51 56.97 56.68 2,804,427
Apr 29, 2026 54.32 54.75 53.80 54.21 53.94 1,301,667
Apr 28, 2026 55.27 55.81 53.95 54.31 54.04 1,395,503
Apr 27, 2026 56.33 56.79 55.01 55.39 55.11 1,379,238
Apr 24, 2026 56.13 56.95 55.79 56.29 56.01 1,739,261
Apr 23, 2026 55.60 56.72 55.23 56.14 55.86 1,553,618
Apr 22, 2026 55.50 56.49 55.40 55.81 55.53 1,960,466
Apr 21, 2026 55.58 56.29 54.58 54.74 54.46 1,556,468
Apr 20, 2026 55.55 55.96 55.09 55.73 55.45 1,459,123
Apr 17, 2026 55.05 56.71 54.90 55.66 55.38 2,079,989
Apr 16, 2026 52.50 53.47 52.40 53.30 53.03 1,716,358
Apr 15, 2026 53.25 53.53 51.92 52.49 52.23 2,036,029
Apr 14, 2026 53.50 54.21 53.08 53.69 53.42 1,373,317
Apr 13, 2026 53.66 53.74 52.96 53.56 53.29 1,731,461
Apr 10, 2026 55.30 55.35 54.29 54.48 54.20 1,241,971
Apr 9, 2026 54.63 55.24 54.12 54.97 54.69 1,410,691
Apr 8, 2026 55.05 55.80 54.50 54.96 54.68 1,945,931
Apr 7, 2026 52.71 53.38 51.88 52.39 52.13 2,520,828
Apr 6, 2026 52.66 53.10 52.35 53.06 52.79 1,053,047
Apr 2, 2026 53.40 54.15 52.34 52.83 52.56 1,534,714
Apr 1, 2026 54.66 55.16 54.23 54.57 54.29 1,624,215
Mar 31, 2026 53.39 54.58 53.08 54.26 53.99 1,983,116
Mar 30, 2026 54.93 55.10 52.03 52.55 52.28 2,023,998
Mar 27, 2026 54.39 55.10 54.00 54.24 53.97 1,586,867
Mar 26, 2026 55.44 56.16 54.52 54.76 54.48 2,013,282
Mar 25, 2026 56.16 56.65 55.71 56.12 55.84 2,790,371
Mar 24, 2026 53.60 55.44 53.41 55.01 54.73 2,498,852
Mar 23, 2026 53.44 54.46 53.35 54.11 53.84 3,109,683
Mar 20, 2026 51.89 52.71 51.60 52.23 51.97 5,879,223
Mar 19, 2026 51.49 52.96 51.06 52.43 52.16 2,960,116
Mar 18, 2026 52.01 52.68 51.37 52.05 51.79 2,651,447
Mar 17, 2026 52.44 52.69 51.83 52.31 52.05 2,378,614
Mar 16, 2026 51.30 52.31 51.19 51.81 51.55 2,075,463
Mar 13, 2026 52.68 52.68 50.49 50.56 50.30 2,256,718
Mar 12, 2026 52.50 53.07 51.76 52.49 52.23 2,852,457
Mar 11, 2026 52.46 53.44 52.34 52.97 52.70 2,891,829
Mar 10, 2026 53.03 54.02 52.51 52.83 52.56 2,619,322
Mar 9, 2026 50.39 53.30 50.21 53.25 52.98 3,702,568
Mar 6, 2026 52.04 52.51 51.20 51.80 51.54 3,173,547
Mar 5, 2026 52.27 53.87 51.87 52.73 52.46 3,133,661
Mar 4, 2026 54.57 54.90 52.64 52.80 52.53 2,535,823
Mar 3, 2026 53.52 54.56 52.62 54.12 53.85 3,391,861
Mar 2, 2026$0.17 dividend 56.71 56.81 55.44 55.98 55.70 2,333,284
Feb 27, 2026 57.65 58.22 57.25 57.57 57.11 3,519,015
Feb 26, 2026 59.47 60.08 57.61 57.91 57.44 3,209,685
Feb 25, 2026 59.04 59.90 58.32 59.45 58.97 2,615,239
Feb 24, 2026 58.37 59.59 58.17 58.85 58.38 3,274,721
Feb 23, 2026 58.73 59.08 58.00 58.17 57.70 3,255,727
Feb 20, 2026 59.41 60.14 58.02 58.92 58.45 5,615,209
Feb 19, 2026 61.50 61.89 60.19 60.31 59.82 3,455,199
Feb 18, 2026 62.93 63.52 61.21 61.72 61.22 4,025,618
Feb 17, 2026 63.20 64.28 61.59 62.51 62.01 5,319,727
Feb 13, 2026 65.90 66.23 62.50 62.80 62.29 8,147,588
Feb 12, 2026 67.46 70.08 65.54 66.55 66.01 8,861,108
Feb 11, 2026 55.44 68.82 54.34 66.10 65.57 14,000,106
Feb 10, 2026 52.72 54.45 52.69 53.98 53.55 4,773,188
Feb 9, 2026 52.25 53.00 52.02 52.74 52.31 3,533,383
Feb 6, 2026 50.52 52.27 50.48 52.23 51.81 2,161,529
Feb 5, 2026 50.21 50.92 50.02 50.36 49.95 2,307,556
Feb 4, 2026 48.96 50.75 48.84 50.49 50.08 3,459,369
Feb 3, 2026 48.27 49.18 48.09 48.57 48.18 2,352,146
Feb 2, 2026 47.29 48.15 47.14 48.15 47.76 2,463,087
Jan 30, 2026 47.99 47.99 47.02 47.41 47.03 1,957,080
Jan 29, 2026 48.65 49.21 48.16 48.93 48.54 1,599,231
Jan 28, 2026 48.32 48.64 48.01 48.28 47.89 1,403,633
Jan 27, 2026 48.11 48.51 47.86 48.43 48.04 1,518,826
Jan 26, 2026 47.72 48.06 47.37 47.77 47.38 1,732,066
Jan 23, 2026 48.05 48.13 47.44 47.71 47.33 1,355,572
Jan 22, 2026 48.47 48.93 47.63 47.89 47.50 1,578,906
Jan 21, 2026 47.05 48.36 46.68 48.26 47.87 1,636,056
Jan 20, 2026 46.50 46.97 46.30 46.54 46.16 1,656,624
Jan 16, 2026 48.52 48.75 46.73 47.19 46.81 2,395,261
Jan 15, 2026 48.42 48.80 48.28 48.60 48.21 1,853,739
Jan 14, 2026 48.50 48.70 47.87 48.08 47.69 2,053,403
Jan 13, 2026 48.08 48.53 48.01 48.15 47.76 1,505,700
Jan 12, 2026 47.50 48.39 47.19 48.27 47.88 2,761,002
Jan 9, 2026 47.82 47.96 46.95 47.67 47.29 1,889,815
Jan 8, 2026 46.86 48.16 46.55 47.79 47.41 2,357,087
Jan 7, 2026 47.99 47.99 47.13 47.45 47.07 1,748,596
Jan 6, 2026 47.24 47.94 46.78 47.89 47.50 2,664,016
Jan 5, 2026 46.77 47.68 46.67 47.58 47.20 2,391,079
Jan 2, 2026 45.45 46.66 45.07 46.64 46.26 1,850,327
Dec 31, 2025 45.62 45.63 45.04 45.06 44.70 996,012
Dec 30, 2025 45.66 45.89 45.48 45.73 45.36 1,262,121
Dec 29, 2025 45.39 45.89 45.23 45.79 45.42 1,937,366
Dec 26, 2025 45.39 45.65 45.33 45.57 45.20 963,881
Dec 24, 2025 45.46 45.52 45.11 45.42 45.05 761,191
Dec 23, 2025 45.58 45.58 44.93 45.17 44.81 1,848,170
Dec 22, 2025 45.37 46.23 44.90 45.43 45.06 3,494,519
Dec 19, 2025 45.20 46.11 44.84 45.03 44.67 38,448,214
Dec 18, 2025 44.86 45.84 44.86 45.16 44.80 2,522,057
Dec 17, 2025 44.39 44.80 44.19 44.66 44.30 2,264,616
Dec 16, 2025 45.10 45.39 44.27 44.52 44.16 1,959,236
Dec 15, 2025 45.13 45.13 44.35 44.86 44.50 2,817,266
Dec 12, 2025 45.02 45.51 44.46 44.49 44.13 2,265,551
Dec 11, 2025 43.57 45.12 43.56 45.09 44.73 2,767,085
Dec 10, 2025 42.30 43.68 42.30 43.52 43.17 2,476,685
Dec 9, 2025 41.68 42.42 41.63 42.12 41.78 2,653,544
Dec 8, 2025 42.63 42.74 41.71 41.90 41.56 3,771,414
Dec 5, 2025 43.48 43.69 43.28 43.30 42.95 1,953,882
Dec 4, 2025 43.26 43.52 43.12 43.39 43.04 2,065,596
Dec 3, 2025 43.27 43.49 43.11 43.21 42.86 2,610,022
Dec 2, 2025 43.00 43.37 42.74 43.22 42.87 3,466,662
Dec 1, 2025$0.17 dividend 42.76 43.02 42.44 42.82 42.48 2,964,687
Nov 28, 2025 43.01 43.41 42.88 43.06 42.54 1,830,322
Nov 26, 2025 43.24 43.91 42.95 42.96 42.45 2,946,023
Nov 25, 2025 43.40 44.03 43.05 43.60 43.08 2,771,678
Nov 24, 2025 42.89 43.10 42.50 42.88 42.37 2,608,912
Nov 21, 2025 41.36 43.10 41.16 42.96 42.45 3,887,320
Nov 20, 2025 43.25 43.57 40.73 40.96 40.47 5,279,026
Nov 19, 2025 43.63 43.69 42.91 43.11 42.59 2,149,817
Nov 18, 2025 43.11 43.69 43.01 43.55 43.03 2,838,830
Nov 17, 2025 44.55 44.59 43.30 43.43 42.91 2,948,602
Nov 14, 2025 45.10 45.35 44.70 44.80 44.26 1,994,404
Nov 13, 2025 45.88 46.39 45.20 45.40 44.86 1,907,781
Nov 12, 2025 45.89 46.37 45.83 46.01 45.46 1,794,855
Nov 11, 2025 45.40 45.88 45.40 45.77 45.22 2,522,009
Nov 10, 2025 45.00 45.85 44.90 45.22 44.68 2,408,549
Nov 7, 2025 44.99 45.53 44.80 44.93 44.39 2,996,512
Nov 6, 2025 44.88 45.43 44.77 45.01 44.47 2,450,957
Nov 5, 2025 43.90 45.05 43.76 44.88 44.34 1,855,008
Nov 4, 2025 43.46 44.41 43.46 44.10 43.57 2,759,168
Nov 3, 2025 42.89 43.95 42.61 43.83 43.30 2,958,234
Oct 31, 2025 43.64 43.77 42.29 42.96 42.45 3,611,530
Oct 30, 2025 41.49 44.63 40.90 44.14 43.61 3,813,412
Oct 29, 2025 43.42 43.75 42.52 42.83 42.32 2,564,270
Oct 28, 2025 43.13 43.64 43.10 43.55 43.03 1,668,580
Oct 27, 2025 44.00 44.40 43.32 43.33 42.81 2,206,495
Oct 24, 2025 44.10 44.34 43.77 43.98 43.45 1,211,632
Oct 23, 2025 43.49 44.05 43.46 43.71 43.19 1,735,226
Oct 22, 2025 43.43 43.95 43.10 43.53 43.01 1,954,007
Oct 21, 2025 43.52 44.55 43.17 43.79 43.27 2,262,001
Oct 20, 2025 42.81 43.17 42.56 42.97 42.45 1,330,319
Oct 17, 2025 42.48 42.88 41.90 42.59 42.08 1,697,058
Oct 16, 2025 42.26 42.83 42.07 42.81 42.30 2,557,607
Oct 15, 2025 42.00 42.47 41.79 42.26 41.75 1,638,005
Oct 14, 2025 40.51 42.02 40.50 41.75 41.25 1,678,530
Oct 13, 2025 41.38 41.65 41.15 41.22 40.73 1,969,585
Oct 10, 2025 41.94 42.23 41.11 41.21 40.72 1,790,564
Oct 9, 2025 42.86 42.86 41.31 41.64 41.14 2,661,848
Oct 8, 2025 42.99 43.15 42.50 42.83 42.32 2,024,772
Oct 7, 2025 44.04 44.12 41.80 42.38 41.87 3,837,131
Oct 6, 2025 44.72 44.97 44.41 44.41 43.88 1,693,397
Oct 3, 2025 44.40 44.90 44.40 44.74 44.20 1,925,340
Oct 2, 2025 44.28 44.62 44.00 44.42 43.89 1,770,901
Oct 1, 2025 43.86 44.47 43.64 44.26 43.73 1,857,470
Sep 30, 2025 43.89 44.17 43.60 43.96 43.43 1,597,925
Sep 29, 2025 44.40 44.40 43.42 43.82 43.30 1,943,598
Sep 26, 2025 43.54 44.13 43.33 44.04 43.51 1,435,091
Sep 25, 2025 43.27 43.52 42.94 43.40 42.88 1,381,584
Sep 24, 2025 43.51 43.71 43.04 43.35 42.83 1,333,326
Sep 23, 2025 43.79 44.04 43.60 43.71 43.19 1,518,936

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
BorgWarner Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at BWA, per a recent SEC DEF 14A filing. We estimate that the median employee at BORGWARNER INC is paid $39,730.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation