BMV · BWA · stock
BorgWarner Inc. (BWA) stock price history
Every BMV trading session of BorgWarner Inc. from Mar 25, 2021 to Sep 25, 2026: 1,386 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BWA adjusted close, 2021 to 2026
- MX$1,118
- All time high, 2026
- MX$1,118
- 52 week high, MX$699.51 low
- 1,386
- Daily sessions since 2021
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BWA key facts
- BorgWarner Inc. (BWA) closed at MX$1,069 on Sep 25, 2026 on BMV.
- BWA's all time high close is MX$1,118, set on Sep 1, 2026; its all time low close is MX$573.74 on Nov 13, 2023.
- BWA's 52 week range is MX$699.51 to MX$1,118.
- BWA returned +52.8% over the year to Sep 25, 2026 and +47.1% over five years.
- Since Mar 25, 2021 BWA returned +39%, +6.1% a year compounded.
- BWA's deepest drawdown was -32.7% from Feb 28, 2022 to Nov 13, 2023.
- DataCedar holds 1,386 daily sessions of BWA history from Mar 25, 2021 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
BWA price chart, 2021 to 2026
BWA returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | +6.7% |
| 6 months | +6.7% |
| Year to date | +34.7% |
| 1 year | +52.8% |
| 3 years | +50.0% |
| 5 years | +47.1% |
| 10 years | n/a |
| Since Mar 25, 2021 | +38.7% |
| Compound annual growth, 5.5 years | +6.1% |
BWA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$1,118 on Sep 1, 2026
- All time low close
- MX$573.74 on Nov 13, 2023
- 52 week high
- MX$1,118 on Sep 1, 2026
- 52 week low
- MX$699.51 on Sep 25, 2025
- Deepest drawdown
- -32.7% from Feb 28, 2022 to Nov 13, 2023, recovered Feb 20, 2026
- Best single session
- +26.2% on Feb 20, 2026
- Worst single session
- -20.0% on Mar 1, 2022
- Volatility, 1 year annualised
- 30.9%
- Sessions closing higher, 1 year
- 3%
- Best calendar year
- 2024, +18%
- Worst calendar year
- 2022, -24%
BWA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 25, 2021; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$793.41 | MX$1,118 | MX$793.41 | MX$1,069 | +34.7% | 19.2K | 184 |
| 2025 | MX$676.33 | MX$833.52 | MX$659.15 | MX$793.41 | +17.3% | 693 | 251 |
| 2024 | MX$573.85 | MX$676.33 | MX$573.85 | MX$676.33 | +17.9% | 705 | 251 |
| 2023 | MX$576.33 | MX$712.43 | MX$573.74 | MX$573.85 | -0.4% | 1.3K | 251 |
| 2022 | MX$758.62 | MX$852.56 | MX$575.99 | MX$576.33 | -24.0% | 3.6K | 252 |
| 2021 | MX$770.78 | MX$850.67 | MX$726.50 | MX$758.62 | n/a | 4.1K | 197 |
BWA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$1,069 | -4.3% |
| August 2026 | MX$1,117 | 0.0% |
| July 2026 | MX$1,117 | +11.6% |
| June 2026 | MX$1,002 | +0.0% |
| May 2026 | MX$1,001 | 0.0% |
| April 2026 | MX$1,001 | 0.0% |
| March 2026 | MX$1,001 | +0.0% |
| February 2026 | MX$1,001 | +26.2% |
| January 2026 | MX$793.41 | 0.0% |
| December 2025 | MX$793.41 | +0.0% |
| November 2025 | MX$793.24 | +13.4% |
| October 2025 | MX$699.51 | 0.0% |
About the BWA data
Daily bars. 1,386 sessions from Mar 25, 2021 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 25, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BWA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
BWA share price history
