NYSE · BWA · stock
Borgwarner INC (BWA) stock price history
Every NYSE trading session of Borgwarner INC from Aug 13, 1993 to Nov 11, 2026: 8,323 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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, 1993 to 2026
- $77.03
- All time high, 2026
- $78.82
- 52 week high, $40.35 low
- 8,323
- Daily sessions since 1993
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
BWA key facts
- Borgwarner INC (BWA) closed at $51.26 on Nov 11, 2026 on NYSE.
- BWA's all time high close is $77.03, set on Jun 4, 2026; its all time low close is $1.62 on Sep 14, 1993.
- BWA's 52 week range is $40.35 to $78.82.
- BWA returned +13.0% over the year to Nov 11, 2026 and +31.8% over five years.
- Over ten years BWA returned +96%, +7.0% a year compounded.
- BWA's deepest drawdown was -72.2% from May 16, 2008 to Mar 6, 2009.
- DataCedar holds 8,323 daily sessions of BWA history from Aug 13, 1993 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BWA price chart, 1993 to 2026
BWA returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.4% |
| 3 months | -26.4% |
| 6 months | -18.6% |
| Year to date | +12.7% |
| 1 year | +13.0% |
| 3 years | +64.3% |
| 5 years | +31.8% |
| 10 years | +96.3% |
| Since Aug 13, 1993 | +2,660% |
| Compound annual growth, 33.2 years | +10.5% |
BWA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $77.03 on Jun 4, 2026
- All time low close
- $1.62 on Sep 14, 1993
- 52 week high
- $78.82 on Jun 3, 2026
- 52 week low
- $40.35 on Nov 20, 2025
- Deepest drawdown
- -72.2% from May 16, 2008 to Mar 6, 2009, recovered Oct 27, 2010
- Best single session
- +22.8% on Oct 28, 2008
- Worst single session
- -17.3% on Jun 4, 1998
- Volatility, 1 year annualised
- 41.8%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1993
- 27.6×
- Best calendar year
- 2010, +118%
- Worst calendar year
- 2008, -54%
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. 1993 starts on Aug 13, 1993; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $45.21 | $78.82 | $44.83 | $51.26 | +14.4% | 600.7M | 217 |
| 2025 | $31.27 | $45.98 | $24.00 | $44.82 | +43.9% | 701.8M | 250 |
| 2024 | $34.47 | $37.11 | $28.54 | $31.15 | -10.2% | 664.2M | 252 |
| 2023 | $34.29 | $45.23 | $30.49 | $34.67 | +2.5% | 610M | 250 |
| 2022 | $37.57 | $41.39 | $26.06 | $33.83 | -9.2% | 566.5M | 251 |
| 2021 | $31.74 | $45.55 | $30.74 | $37.24 | +18.4% | 575.3M | 252 |
| 2020 | $35.14 | $35.18 | $13.65 | $31.46 | -9.2% | 922.5M | 253 |
| 2019 | $26.71 | $37.07 | $24.30 | $34.64 | +27.1% | 464.4M | 252 |
| 2018 | $39.70 | $44.99 | $25.46 | $27.25 | -31.0% | 528M | 251 |
| 2017 | $30.43 | $43.16 | $28.73 | $39.48 | +31.2% | 507.1M | 251 |
| 2016 | $32.46 | $32.46 | $20.78 | $30.08 | -7.3% | 703.3M | 251 |
| 2015 | $41.05 | $47.14 | $27.94 | $32.46 | -20.5% | 578.7M | 252 |
| 2014 | $41.17 | $49.94 | $37.24 | $40.84 | -0.9% | 437.3M | 252 |
| 2013 | $26.93 | $41.59 | $25.81 | $41.19 | +56.9% | 487.9M | 252 |
| 2012 | $23.80 | $32.05 | $22.05 | $26.25 | +12.4% | 794.9M | 250 |
| 2011 | $26.87 | $30.16 | $20.01 | $23.36 | -11.9% | 1B | 252 |
| 2010 | $12.26 | $26.91 | $12.25 | $26.52 | +117.8% | 994.8M | 252 |
| 2009 | $7.95 | $13.48 | $5.36 | $12.18 | +53.6% | 1.2B | 252 |
| 2008 | $17.29 | $20.23 | $5.46 | $7.93 | -54.5% | 891.7M | 253 |
| 2007 | $10.57 | $19.07 | $10.35 | $17.42 | +65.4% | 516.9M | 251 |
| 2006 | $10.72 | $11.97 | $8.98 | $10.53 | -1.6% | 457.9M | 251 |
| 2005 | $9.49 | $10.89 | $7.86 | $10.70 | +13.1% | 465.9M | 252 |
| 2004 | $7.35 | $9.55 | $6.66 | $9.46 | +28.8% | 508.1M | 251 |
| 2003 | $4.32 | $7.38 | $3.71 | $7.35 | +70.7% | 592.8M | 252 |
| 2002 | $4.40 | $5.85 | $3.27 | $4.30 | -2.4% | 733.2M | 252 |
| 2001 | $3.33 | $4.64 | $2.88 | $4.41 | +32.4% | 385.3M | 247 |
| 2000 | $3.33 | $3.72 | $2.45 | $3.33 | +0.4% | 316.8M | 250 |
| 1999 | $4.52 | $4.88 | $3.00 | $3.32 | -26.5% | 243.1M | 248 |
| 1998 | $4.17 | $5.49 | $2.67 | $4.52 | +8.6% | 209.9M | 250 |
| 1997 | $3.03 | $4.91 | $3.03 | $4.16 | +36.8% | 201.3M | 252 |
| 1996 | $2.47 | $3.37 | $2.21 | $3.04 | +22.4% | 146.1M | 253 |
| 1995 | $1.91 | $2.62 | $1.71 | $2.48 | +30.2% | 112.2M | 240 |
| 1994 | $2.06 | $2.54 | $1.64 | $1.91 | -8.3% | 91.3M | 241 |
| 1993 | $1.89 | $2.08 | $1.52 | $2.08 | n/a | 51.4M | 88 |
BWA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $51.26 | -0.7% |
| October 2026 | $51.63 | -14.1% |
| September 2026 | $60.11 | -6.1% |
| August 2026 | $63.99 | +0.4% |
| July 2026 | $63.74 | -4.0% |
| June 2026 | $66.40 | -7.3% |
| May 2026 | $71.65 | +26.1% |
| April 2026 | $56.84 | +5.0% |
| March 2026 | $54.13 | -5.5% |
| February 2026 | $57.26 | +21.4% |
| January 2026 | $47.16 | +5.2% |
| December 2025 | $44.82 | +5.1% |
About the BWA data
Daily bars. 8,323 sessions from Aug 13, 1993 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 13, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ABWA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BV BrightView Holdings, Inc.
- BVN Buenaventura Mining Co. INC
- BW Babcock & Wilcox Enterprises, Inc.
- BW$A Babcock & Wilcox Enterprises, Inc. 7.75% Series A Cumulative Perpetual Preferred Stock
- BWG BrandywineGLOBAL-Global Income Opportunities Fund Inc
- BWIV Blue Water Acquisition Corp. IV
- BWIV.U Blue Water Acquisition Corp. IV Units, each consisting of one Class A ordinary share and one-half of one redeemable warrant
- BWIV.W Blue Water Acquisition Corp. IV Warrants entitling the holder to purchase one Class A ordinary share at a price of $11.50 per share
Common questions
BWA share price history
