Borsa Italiana · 1BWA · stock
BorgWarner Inc. (1BWA) stock price history
Every Borsa Italiana trading session of BorgWarner Inc. from Oct 13, 2025 to Nov 10, 2026: 251 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 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.
1BWA adjusted close, 2025 to 2026
- €67.54
- All time high, 2026
- €67.54
- 52 week high, €35.12 low
- 251
- Daily sessions since 2025
Last updated Nov 10, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
1BWA key facts
- BorgWarner Inc. (1BWA) closed at €49.73 on Nov 10, 2026 on Borsa Italiana.
- 1BWA's all time high close is €67.54, set on Jun 5, 2026; its all time low close is €35.12 on Oct 13, 2025.
- 1BWA's 52 week range is €35.12 to €67.54.
- 1BWA returned +41.6% over the year to Nov 10, 2026.
- Since Oct 13, 2025 1BWA returned +42%, +38.2% a year compounded.
- 1BWA's deepest drawdown was -26.4% from Jun 5, 2026 to Oct 30, 2026.
- DataCedar holds 251 daily sessions of 1BWA history from Oct 13, 2025 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
1BWA price chart, 2025 to 2026
1BWA returns
Price return from the last close on or before the window start to Nov 10, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | -14.6% |
| 6 months | +12.1% |
| Year to date | +38.0% |
| 1 year | +41.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 13, 2025 | +41.6% |
| Compound annual growth, 1.1 years | +38.2% |
1BWA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €67.54 on Jun 5, 2026
- All time low close
- €35.12 on Oct 13, 2025
- 52 week high
- €67.54 on Jun 5, 2026
- 52 week low
- €35.12 on Nov 10, 2025
- Deepest drawdown
- -26.4% from Jun 5, 2026 to Oct 30, 2026, not yet recovered
- Best single session
- +36.0% on Jun 2, 2026
- Worst single session
- -19.1% on Mar 17, 2026
- Volatility, 1 year annualised
- 53.3%
- Sessions closing higher, 1 year
- 6%
1BWA 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. 2025 starts on Oct 13, 2025; 2026 runs to Nov 10, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €36.04 | €67.54 | €36.04 | €49.73 | +38.0% | 115 | 198 |
| 2025 | €35.12 | €36.04 | €35.12 | €36.04 | n/a | 0 | 53 |
1BWA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €49.73 | 0.0% |
| October 2026 | €49.73 | -4.8% |
| September 2026 | €52.26 | -8.9% |
| August 2026 | €57.39 | +4.2% |
| July 2026 | €55.06 | -13.7% |
| June 2026 | €63.81 | +43.8% |
| May 2026 | €44.37 | 0.0% |
| April 2026 | €44.37 | 0.0% |
| March 2026 | €44.37 | -18.9% |
| February 2026 | €54.71 | +33.9% |
| January 2026 | €40.85 | +13.4% |
| December 2025 | €36.04 | +2.6% |
About the 1BWA data
Daily bars. 251 sessions from Oct 13, 2025 to Nov 10, 2026, one row per Borsa Italiana 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 24, 2026 forward, most recent session Sep 24, 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 Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. 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 Oct 13, 2025, 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/borsa-italiana%3A1BWA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
1BWA share price history
