BorgWarner Inc (BWA) stock
BWANYSEMotor Vehicle Parts & AccessoriesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 13/3017% above fair value
$53.30−2.63 (-4.70%)
Close on Oct 29, 2026Market cap $10.86BP/E 22.7Yield 1.05%
Price history
BorgWarner share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$53.30
-4.70% on the day
52-week range
$40.73 – $78.82
-32.4% from the high
Change over 52 weeks
+24.4%
From $42.83 on Oct 29, 2025
Average volume
2.44M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $53.44 | $55.31 | $51.37 | $53.30 | -4.70% | 5,972,643 |
| Oct 28, 2026 | $55.87 | $56.20 | $54.47 | $55.93 | +0.36% | 4,026,817 |
| Oct 27, 2026 | $55.66 | $55.78 | $54.85 | $55.73 | +1.11% | 2,004,410 |
| Oct 26, 2026 | $55.50 | $55.98 | $54.92 | $55.12 | +0.29% | 2,192,880 |
| Oct 23, 2026 | $54.61 | $54.99 | $53.11 | $54.96 | -0.90% | 2,984,136 |
| Oct 22, 2026 | $56.70 | $56.85 | $54.92 | $55.46 | -3.46% | 4,446,168 |
| Oct 21, 2026 | $58.81 | $58.92 | $57.19 | $57.45 | -1.91% | 4,055,542 |
| Oct 20, 2026 | $57.24 | $58.60 | $56.76 | $58.57 | +0.58% | 2,856,499 |
| Oct 19, 2026 | $58.51 | $58.82 | $58.03 | $58.23 | +0.17% | 2,077,871 |
| Oct 16, 2026 | $58.92 | $59.97 | $57.72 | $58.13 | -0.92% | 2,003,594 |
| Oct 15, 2026 | $58.76 | $58.96 | $57.16 | $58.67 | +0.29% | 3,223,111 |
| Oct 14, 2026 | $59.96 | $60.36 | $57.94 | $58.50 | -3.42% | 3,129,434 |
| Oct 13, 2026 | $60.04 | $60.79 | $59.78 | $60.57 | +0.90% | 2,308,143 |
| Oct 12, 2026 | $61.21 | $61.43 | $59.98 | $60.03 | -2.07% | 2,063,339 |
| Oct 9, 2026 | $62.01 | $62.25 | $61.17 | $61.30 | -0.68% | 2,260,577 |
| Oct 8, 2026 | $61.54 | $62.21 | $61.00 | $61.72 | -1.03% | 3,114,955 |
| Oct 7, 2026 | $62.32 | $62.68 | $61.13 | $62.36 | -1.58% | 2,219,947 |
| Oct 6, 2026 | $63.30 | $63.69 | $62.39 | $63.36 | +5.14% | 3,577,146 |
| Oct 5, 2026 | $60.40 | $61.07 | $59.85 | $60.26 | -0.43% | 2,101,634 |
| Oct 2, 2026 | $60.84 | $61.27 | $60.19 | $60.52 | +0.23% | 2,228,789 |
| Oct 1, 2026 | $59.93 | $60.62 | $59.15 | $60.38 | +0.45% | 1,878,513 |
| Sep 30, 2026 | $60.95 | $61.70 | $59.76 | $60.11 | -1.36% | 3,010,534 |
| Sep 29, 2026 | $61.06 | $61.32 | $60.36 | $60.94 | -0.21% | 2,109,213 |
| Sep 28, 2026 | $61.01 | $62.12 | $60.42 | $61.07 | -0.41% | 3,563,717 |
| Sep 25, 2026 | $59.38 | $61.39 | $58.55 | $61.32 | +4.86% | 2,769,861 |
| Sep 24, 2026 | $60.24 | $60.60 | $58.10 | $58.48 | -3.42% | 3,199,924 |
| Sep 23, 2026 | $60.72 | $61.28 | $59.41 | $60.55 | -0.92% | 2,649,044 |
| Sep 22, 2026 | $63.55 | $63.89 | $60.80 | $61.11 | -3.49% | 3,952,180 |
| Sep 21, 2026 | $63.72 | $63.96 | $63.03 | $63.32 | 0.00% | 2,555,323 |
| Sep 18, 2026 | $63.59 | $63.99 | $62.49 | $63.32 | -0.69% | 5,976,653 |
| Sep 17, 2026 | $63.21 | $64.50 | $63.21 | $63.76 | +2.39% | 1,943,924 |
| Sep 16, 2026 | $63.13 | $63.41 | $61.44 | $62.27 | -0.35% | 1,591,082 |
| Sep 15, 2026 | $64.24 | $64.43 | $62.19 | $62.49 | -2.28% | 1,561,865 |
| Sep 14, 2026 | $65.40 | $65.40 | $63.51 | $63.95 | -4.05% | 2,520,090 |
| Sep 11, 2026 | $66.63 | $67.10 | $66.01 | $66.65 | +1.46% | 1,489,761 |
| Sep 10, 2026 | $64.91 | $65.97 | $64.20 | $65.69 | +0.66% | 1,575,947 |
| Sep 9, 2026 | $66.27 | $66.98 | $65.13 | $65.26 | -1.51% | 1,637,237 |
| Sep 8, 2026 | $67.28 | $67.62 | $66.12 | $66.26 | -1.90% | 1,436,308 |
| Sep 4, 2026 | $65.65 | $67.73 | $65.65 | $67.54 | +2.75% | 1,444,219 |
| Sep 3, 2026 | $65.70 | $66.28 | $65.13 | $65.73 | +0.84% | 1,199,567 |
| Sep 2, 2026 | $63.86 | $65.20 | $63.76 | $65.18 | +2.58% | 1,888,351 |
| Sep 1, 2026 | $64.08 | $64.28 | $63.04 | $63.54 | -0.97% | 1,886,750 |
| Aug 31, 2026 | $64.56 | $65.13 | $64.14 | $64.16 | +0.11% | 1,431,950 |
| Aug 28, 2026 | $65.31 | $65.65 | $63.70 | $64.09 | -1.10% | 1,352,084 |
| Aug 27, 2026 | $64.75 | $65.20 | $64.00 | $64.80 | +0.17% | 1,694,380 |
| Aug 26, 2026 | $65.16 | $65.73 | $64.64 | $64.69 | -0.63% | 1,561,265 |
| Aug 25, 2026 | $64.93 | $65.61 | $64.61 | $65.10 | +1.15% | 1,830,358 |
| Aug 24, 2026 | $67.40 | $68.76 | $64.05 | $64.36 | -5.05% | 2,151,163 |
| Aug 21, 2026 | $66.76 | $68.35 | $66.35 | $67.78 | +4.60% | 2,022,888 |
| Aug 20, 2026 | $65.51 | $66.29 | $64.55 | $64.80 | -2.16% | 2,076,101 |
| Aug 19, 2026 | $68.01 | $68.75 | $65.99 | $66.23 | -2.53% | 2,566,888 |
| Aug 18, 2026 | $69.14 | $69.17 | $67.91 | $67.95 | -2.79% | 1,638,970 |
| Aug 17, 2026 | $68.63 | $70.64 | $68.20 | $69.90 | +1.81% | 2,641,852 |
| Aug 14, 2026 | $67.70 | $68.96 | $67.50 | $68.66 | +1.16% | 1,562,602 |
| Aug 13, 2026 | $68.88 | $69.32 | $67.47 | $67.87 | -1.42% | 1,711,470 |
| Aug 12, 2026 | $70.98 | $70.98 | $68.79 | $68.85 | -1.19% | 1,685,873 |
| Aug 11, 2026 | $69.71 | $70.71 | $68.94 | $69.68 | +0.58% | 2,052,901 |
| Aug 10, 2026 | $68.94 | $70.10 | $68.08 | $69.28 | +1.26% | 3,361,967 |
| Aug 7, 2026 | $66.54 | $69.12 | $66.54 | $68.42 | +3.98% | 2,152,562 |
| Aug 6, 2026 | $66.42 | $67.91 | $65.70 | $65.80 | -1.47% | 3,079,571 |
| Aug 5, 2026 | $64.62 | $68.58 | $64.18 | $66.78 | +5.93% | 3,537,788 |
| Aug 4, 2026 | $61.58 | $63.38 | $60.51 | $63.04 | -0.43% | 3,544,157 |
| Aug 3, 2026 | $63.22 | $64.56 | $62.43 | $63.31 | -0.67% | 1,869,003 |
| Jul 31, 2026 | $64.50 | $65.00 | $62.85 | $63.74 | -1.04% | 1,931,063 |
| Jul 30, 2026 | $63.51 | $64.49 | $62.73 | $64.41 | +3.55% | 2,518,056 |
| Jul 29, 2026 | $63.36 | $63.66 | $61.48 | $62.20 | -1.60% | 1,719,046 |
| Jul 28, 2026 | $63.37 | $63.69 | $61.64 | $63.21 | -0.74% | 2,147,165 |
| Jul 27, 2026 | $64.18 | $64.96 | $62.62 | $63.68 | -1.10% | 1,928,759 |
| Jul 24, 2026 | $64.73 | $65.18 | $64.01 | $64.39 | +0.09% | 1,413,528 |
| Jul 23, 2026 | $63.14 | $64.54 | $62.78 | $64.33 | +0.12% | 2,926,085 |
| Jul 22, 2026 | $63.35 | $65.32 | $63.34 | $64.25 | +0.97% | 1,575,249 |
| Jul 21, 2026 | $62.82 | $63.79 | $61.96 | $63.63 | +3.26% | 2,130,257 |
| Jul 20, 2026 | $62.85 | $63.14 | $61.52 | $61.62 | -1.31% | 1,762,846 |
| Jul 17, 2026 | $61.65 | $63.13 | $60.07 | $62.44 | -0.53% | 2,972,255 |
| Jul 16, 2026 | $63.72 | $64.75 | $62.18 | $62.77 | -1.94% | 4,147,355 |
| Jul 15, 2026 | $64.44 | $64.81 | $63.36 | $64.01 | -0.05% | 1,972,911 |
| Jul 14, 2026 | $64.94 | $65.18 | $63.04 | $64.04 | +0.63% | 1,550,413 |
| Jul 13, 2026 | $64.80 | $65.34 | $63.50 | $63.64 | -2.08% | 1,283,267 |
| Jul 10, 2026 | $64.75 | $65.65 | $64.22 | $64.99 | +0.40% | 1,486,235 |
| Jul 9, 2026 | $65.53 | $66.32 | $64.60 | $64.73 | +0.81% | 2,258,296 |
| Jul 8, 2026 | $63.38 | $64.33 | $62.40 | $64.21 | +0.22% | 1,918,030 |
| Jul 7, 2026 | $64.66 | $65.07 | $63.83 | $64.07 | -2.79% | 3,049,358 |
| Jul 6, 2026 | $64.08 | $65.94 | $64.05 | $65.91 | +3.76% | 2,339,128 |
| Jul 2, 2026 | $65.31 | $65.67 | $62.67 | $63.52 | -1.31% | 3,658,933 |
| Jul 1, 2026 | $65.28 | $66.20 | $64.33 | $64.36 | -3.07% | 2,529,470 |
| Jun 30, 2026 | $65.99 | $66.79 | $65.49 | $66.40 | +0.77% | 2,296,709 |
| Jun 29, 2026 | $67.05 | $68.00 | $65.57 | $65.89 | -3.26% | 2,800,814 |
| Jun 26, 2026 | $68.17 | $69.31 | $67.06 | $68.11 | -1.96% | 3,714,759 |
| Jun 25, 2026 | $69.28 | $69.85 | $67.70 | $69.47 | +1.88% | 2,683,040 |
| Jun 24, 2026 | $70.46 | $71.09 | $67.23 | $68.19 | -3.30% | 2,880,276 |
| Jun 23, 2026 | $70.10 | $71.75 | $68.91 | $70.52 | -2.52% | 2,536,124 |
| Jun 22, 2026 | $72.09 | $73.86 | $72.01 | $72.34 | +0.70% | 4,210,558 |
| Jun 18, 2026 | $71.95 | $72.43 | $70.35 | $71.84 | +1.84% | 3,447,851 |
| Jun 17, 2026 | $72.48 | $73.00 | $70.47 | $70.54 | -2.84% | 3,127,900 |
| Jun 16, 2026 | $73.59 | $74.01 | $72.06 | $72.60 | -1.25% | 2,435,824 |
| Jun 15, 2026 | $75.92 | $76.50 | $73.48 | $73.52 | -1.33% | 2,961,346 |
| Jun 12, 2026 | $75.14 | $75.68 | $74.03 | $74.51 | -0.45% | 1,921,238 |
| Jun 11, 2026 | $72.38 | $75.02 | $71.80 | $74.85 | +4.99% | 3,333,157 |
| Jun 10, 2026 | $73.96 | $75.25 | $71.24 | $71.29 | -2.70% | 3,549,358 |
| Jun 9, 2026 | $75.90 | $76.06 | $71.00 | $73.27 | -3.41% | 3,766,086 |
| Jun 8, 2026 | $74.15 | $76.36 | $73.74 | $75.86 | +4.45% | 3,556,681 |
| Jun 5, 2026 | $75.78 | $75.80 | $71.66 | $72.63 | -5.71% | 3,779,371 |
| Jun 4, 2026 | $75.36 | $77.07 | $74.80 | $77.03 | +0.63% | 3,875,275 |
| Jun 3, 2026 | $75.34 | $78.82 | $74.54 | $76.55 | +3.33% | 4,843,014 |
| Jun 2, 2026 | $71.77 | $75.79 | $71.04 | $74.08 | +4.25% | 4,489,184 |
| Jun 1, 2026 | $70.75 | $71.36 | $69.61 | $71.06 | -1.06% | 2,739,795 |
| May 29, 2026 | $70.95 | $73.88 | $69.89 | $71.82 | +0.72% | 5,062,750 |
| May 28, 2026 | $70.14 | $72.76 | $69.64 | $71.31 | +0.68% | 3,706,712 |
| May 27, 2026 | $68.99 | $71.57 | $68.98 | $70.83 | +3.77% | 6,756,045 |
| May 26, 2026 | $66.85 | $68.40 | $66.35 | $68.26 | +3.71% | 3,072,092 |
| May 22, 2026 | $65.24 | $67.67 | $64.98 | $65.82 | +3.57% | 4,194,564 |
| May 21, 2026 | $62.01 | $63.95 | $61.66 | $63.55 | +0.95% | 1,893,037 |
| May 20, 2026 | $61.28 | $63.18 | $60.98 | $62.95 | +2.98% | 3,192,752 |
| May 19, 2026 | $61.07 | $61.33 | $59.67 | $61.13 | -1.12% | 2,769,686 |
| May 18, 2026 | $63.61 | $63.68 | $61.72 | $61.82 | -2.20% | 3,205,108 |
| May 15, 2026 | $66.17 | $66.45 | $62.91 | $63.21 | -6.24% | 3,499,120 |
| May 14, 2026 | $67.10 | $70.31 | $67.10 | $67.42 | +0.82% | 4,100,440 |
| May 13, 2026 | $63.96 | $69.40 | $63.96 | $66.87 | +4.91% | 6,900,281 |
| May 12, 2026 | $63.04 | $64.25 | $62.45 | $63.74 | +0.93% | 4,568,708 |
| May 11, 2026 | $61.60 | $63.69 | $61.35 | $63.15 | +2.98% | 4,806,983 |
| May 8, 2026 | $59.01 | $61.37 | $58.38 | $61.32 | +5.40% | 3,138,443 |
| May 7, 2026 | $59.75 | $60.38 | $58.08 | $58.18 | -2.07% | 3,734,895 |
| May 6, 2026 | $58.80 | $60.22 | $56.90 | $59.41 | +3.75% | 4,678,361 |
| May 5, 2026 | $56.69 | $57.96 | $55.85 | $57.26 | +1.78% | 3,726,827 |
| May 4, 2026 | $56.38 | $56.69 | $55.57 | $56.26 | -0.90% | 2,669,390 |
| May 1, 2026 | $56.20 | $57.25 | $55.62 | $56.77 | -0.35% | 2,378,104 |
| Apr 30, 2026 | $54.57 | $57.68 | $54.51 | $56.97 | +5.09% | 2,804,428 |
| Apr 29, 2026 | $54.32 | $54.75 | $53.81 | $54.21 | -0.18% | 1,301,664 |
| Apr 28, 2026 | $55.27 | $55.81 | $53.95 | $54.31 | -1.95% | 1,395,504 |
| Apr 27, 2026 | $56.33 | $56.79 | $55.01 | $55.39 | -1.60% | 1,379,239 |
| Apr 24, 2026 | $56.13 | $56.95 | $55.79 | $56.29 | +0.27% | 1,739,261 |
| Apr 23, 2026 | $55.60 | $56.72 | $55.23 | $56.14 | +0.59% | 1,553,619 |
| Apr 22, 2026 | $55.50 | $56.49 | $55.40 | $55.81 | +1.95% | 1,960,466 |
| Apr 21, 2026 | $55.58 | $56.29 | $54.58 | $54.74 | -1.78% | 1,556,259 |
| Apr 20, 2026 | $55.55 | $55.96 | $55.09 | $55.73 | +0.13% | 1,458,938 |
| Apr 17, 2026 | $55.05 | $56.71 | $54.90 | $55.66 | +4.43% | 2,079,990 |
| Apr 16, 2026 | $52.50 | $53.47 | $52.40 | $53.30 | +1.54% | 1,716,358 |
| Apr 15, 2026 | $53.25 | $53.53 | $51.92 | $52.49 | -2.24% | 2,036,029 |
| Apr 14, 2026 | $53.50 | $54.21 | $53.08 | $53.69 | +0.24% | 1,373,318 |
| Apr 13, 2026 | $53.66 | $53.74 | $52.96 | $53.56 | -1.69% | 1,731,362 |
| Apr 10, 2026 | $55.30 | $55.35 | $54.29 | $54.48 | -0.89% | 1,241,972 |
| Apr 9, 2026 | $54.63 | $55.24 | $54.12 | $54.97 | +0.02% | 1,410,672 |
| Apr 8, 2026 | $55.05 | $55.81 | $54.50 | $54.96 | +4.91% | 1,945,931 |
| Apr 7, 2026 | $52.71 | $53.38 | $51.88 | $52.39 | -1.26% | 2,520,828 |
| Apr 6, 2026 | $52.66 | $53.10 | $52.35 | $53.06 | +0.44% | 1,053,048 |
| Apr 2, 2026 | $53.40 | $54.15 | $52.34 | $52.83 | -3.19% | 1,534,715 |
| Apr 1, 2026 | $54.66 | $55.16 | $54.23 | $54.57 | +0.57% | 1,624,215 |
| Mar 31, 2026 | $53.39 | $54.58 | $53.08 | $54.26 | +3.25% | 1,983,117 |
| Mar 30, 2026 | $54.93 | $55.10 | $52.03 | $52.55 | -3.12% | 2,023,998 |
| Mar 27, 2026 | $54.39 | $55.11 | $54.00 | $54.24 | -0.95% | 1,586,868 |
| Mar 26, 2026 | $55.44 | $56.16 | $54.53 | $54.76 | -2.42% | 2,013,283 |
| Mar 25, 2026 | $56.16 | $56.65 | $55.71 | $56.12 | +2.02% | 2,790,372 |
| Mar 24, 2026 | $53.60 | $55.44 | $53.41 | $55.01 | +1.66% | 2,498,853 |
| Mar 23, 2026 | $53.44 | $54.46 | $53.35 | $54.11 | +3.60% | 3,109,684 |
| Mar 20, 2026 | $51.89 | $52.71 | $51.60 | $52.23 | -0.38% | 5,879,199 |
| Mar 19, 2026 | $51.49 | $52.96 | $51.06 | $52.43 | +0.73% | 2,960,117 |
| Mar 18, 2026 | $52.01 | $52.68 | $51.37 | $52.05 | -0.50% | 2,651,447 |
| Mar 17, 2026 | $52.44 | $52.69 | $51.83 | $52.31 | +0.97% | 2,378,495 |
| Mar 16, 2026 | $51.30 | $52.31 | $51.19 | $51.81 | +2.47% | 2,075,464 |
| Mar 13, 2026 | $52.68 | $52.68 | $50.49 | $50.56 | -3.68% | 2,256,719 |
| Mar 12, 2026 | $52.50 | $53.07 | $51.76 | $52.49 | -0.91% | 2,852,457 |
| Mar 11, 2026 | $52.46 | $53.44 | $52.35 | $52.97 | +0.27% | 2,891,829 |
| Mar 10, 2026 | $53.03 | $54.02 | $52.51 | $52.83 | -0.79% | 2,619,323 |
| Mar 9, 2026 | $50.39 | $53.30 | $50.21 | $53.25 | +2.80% | 3,702,569 |
| Mar 6, 2026 | $52.04 | $52.51 | $51.20 | $51.80 | -1.76% | 3,173,548 |
| Mar 5, 2026 | $52.27 | $53.87 | $51.87 | $52.73 | -0.13% | 3,133,661 |
| Mar 4, 2026 | $54.57 | $54.90 | $52.64 | $52.80 | -2.44% | 2,535,823 |
| Mar 3, 2026 | $53.52 | $54.56 | $52.62 | $54.12 | -3.32% | 3,391,861 |
| Mar 2, 2026 | $56.71 | $56.81 | $55.44 | $55.98 | -2.76% | 2,333,284 |
| Feb 27, 2026 | $57.65 | $58.22 | $57.25 | $57.57 | -0.59% | 3,519,016 |
| Feb 26, 2026 | $59.47 | $60.08 | $57.61 | $57.91 | -2.59% | 3,209,685 |
| Feb 25, 2026 | $59.04 | $59.90 | $58.32 | $59.45 | +1.02% | 2,615,240 |
| Feb 24, 2026 | $58.37 | $59.60 | $58.17 | $58.85 | +1.17% | 3,274,721 |
| Feb 23, 2026 | $58.73 | $59.08 | $58.00 | $58.17 | -1.27% | 3,255,728 |
| Feb 20, 2026 | $59.41 | $60.14 | $58.02 | $58.92 | -2.30% | 5,615,209 |
| Feb 19, 2026 | $61.50 | $61.89 | $60.19 | $60.31 | -2.28% | 3,455,199 |
| Feb 18, 2026 | $62.93 | $63.52 | $61.21 | $61.72 | -1.26% | 4,025,618 |
| Feb 17, 2026 | $63.20 | $64.28 | $61.59 | $62.51 | -0.46% | 5,319,727 |
| Feb 13, 2026 | $65.90 | $66.23 | $62.50 | $62.80 | -5.63% | 8,147,588 |
| Feb 12, 2026 | $67.46 | $70.08 | $65.54 | $66.55 | +0.68% | 8,861,108 |
| Feb 11, 2026 | $55.44 | $68.82 | $54.35 | $66.10 | +22.45% | 14,000,106 |
| Feb 10, 2026 | $52.72 | $54.45 | $52.69 | $53.98 | +2.35% | 4,773,188 |
| Feb 9, 2026 | $52.25 | $53.00 | $52.02 | $52.74 | +0.98% | 3,533,383 |
| Feb 6, 2026 | $50.52 | $52.27 | $50.48 | $52.23 | +3.71% | 2,161,529 |
| Feb 5, 2026 | $50.21 | $50.92 | $50.02 | $50.36 | -0.26% | 2,307,556 |
| Feb 4, 2026 | $48.96 | $50.75 | $48.84 | $50.49 | +3.95% | 3,459,369 |
| Feb 3, 2026 | $48.27 | $49.18 | $48.09 | $48.57 | +0.87% | 2,352,146 |
| Feb 2, 2026 | $47.29 | $48.15 | $47.14 | $48.15 | +1.56% | 2,463,087 |
| Jan 30, 2026 | $47.99 | $47.99 | $47.02 | $47.41 | -3.11% | 1,957,080 |
| Jan 29, 2026 | $48.65 | $49.21 | $48.16 | $48.93 | +1.35% | 1,599,231 |
| Jan 28, 2026 | $48.32 | $48.64 | $48.01 | $48.28 | -0.31% | 1,403,633 |
| Jan 27, 2026 | $48.11 | $48.51 | $47.86 | $48.43 | +1.38% | 1,518,826 |
| Jan 26, 2026 | $47.72 | $48.06 | $47.37 | $47.77 | +0.13% | 1,732,066 |
| Jan 23, 2026 | $48.05 | $48.14 | $47.44 | $47.71 | -0.38% | 1,355,572 |
| Jan 22, 2026 | $48.47 | $48.93 | $47.63 | $47.89 | -0.77% | 1,578,906 |
| Jan 21, 2026 | $47.05 | $48.36 | $46.68 | $48.26 | +3.70% | 1,636,056 |
| Jan 20, 2026 | $46.50 | $46.97 | $46.30 | $46.54 | -1.38% | 1,656,624 |
| Jan 16, 2026 | $48.52 | $48.75 | $46.73 | $47.19 | -2.90% | 2,395,261 |
| Jan 15, 2026 | $48.42 | $48.80 | $48.28 | $48.60 | +1.08% | 1,853,739 |
| Jan 14, 2026 | $48.50 | $48.70 | $47.87 | $48.08 | -0.15% | 2,053,403 |
| Jan 13, 2026 | $48.08 | $48.53 | $48.01 | $48.15 | -0.25% | 1,505,700 |
| Jan 12, 2026 | $47.50 | $48.39 | $47.19 | $48.27 | +1.26% | 2,761,002 |
| Jan 9, 2026 | $47.82 | $47.96 | $46.96 | $47.67 | -0.25% | 1,889,815 |
| Jan 8, 2026 | $46.86 | $48.16 | $46.55 | $47.79 | +0.72% | 2,357,087 |
| Jan 7, 2026 | $47.99 | $47.99 | $47.13 | $47.45 | -0.92% | 1,748,596 |
| Jan 6, 2026 | $47.24 | $47.94 | $46.78 | $47.89 | +0.65% | 2,664,016 |
| Jan 5, 2026 | $46.77 | $47.68 | $46.67 | $47.58 | +2.02% | 2,391,079 |
| Jan 2, 2026 | $45.45 | $46.66 | $45.07 | $46.64 | +3.51% | 1,850,327 |
| Dec 31, 2025 | $45.62 | $45.63 | $45.04 | $45.06 | -1.47% | 996,012 |
| Dec 30, 2025 | $45.66 | $45.89 | $45.48 | $45.73 | -0.13% | 1,262,121 |
| Dec 29, 2025 | $45.39 | $45.89 | $45.23 | $45.79 | +0.48% | 1,937,366 |
| Dec 26, 2025 | $45.39 | $45.65 | $45.33 | $45.57 | +0.33% | 963,881 |
| Dec 24, 2025 | $45.46 | $45.52 | $45.11 | $45.42 | +0.55% | 761,191 |
| Dec 23, 2025 | $45.58 | $45.58 | $44.93 | $45.17 | -0.57% | 1,848,170 |
| Dec 22, 2025 | $45.37 | $46.23 | $44.90 | $45.43 | +0.89% | 3,494,519 |
| Dec 19, 2025 | $45.20 | $46.11 | $44.84 | $45.03 | -0.29% | 38,448,214 |
| Dec 18, 2025 | $44.86 | $45.84 | $44.86 | $45.16 | +1.12% | 2,522,057 |
| Dec 17, 2025 | $44.39 | $44.81 | $44.19 | $44.66 | +0.31% | 2,264,616 |
| Dec 16, 2025 | $45.10 | $45.39 | $44.27 | $44.52 | -0.76% | 1,959,236 |
| Dec 15, 2025 | $45.13 | $45.13 | $44.36 | $44.86 | +0.83% | 2,817,266 |
| Dec 12, 2025 | $45.02 | $45.51 | $44.46 | $44.49 | -1.33% | 2,260,815 |
| Dec 11, 2025 | $43.57 | $45.12 | $43.56 | $45.09 | +3.61% | 2,767,085 |
| Dec 10, 2025 | $42.30 | $43.68 | $42.30 | $43.52 | +3.32% | 2,476,685 |
| Dec 9, 2025 | $41.68 | $42.42 | $41.63 | $42.12 | +0.53% | 2,650,429 |
| Dec 8, 2025 | $42.63 | $42.74 | $41.71 | $41.90 | -3.23% | 3,771,414 |
| Dec 5, 2025 | $43.48 | $43.69 | $43.28 | $43.30 | -0.21% | 1,953,882 |
| Dec 4, 2025 | $43.26 | $43.53 | $43.12 | $43.39 | +0.42% | 2,065,596 |
| Dec 3, 2025 | $43.27 | $43.49 | $43.11 | $43.21 | -0.02% | 2,610,022 |
| Dec 2, 2025 | $43.00 | $43.37 | $42.74 | $43.22 | +0.93% | 3,466,654 |
| Dec 1, 2025 | $42.76 | $43.02 | $42.44 | $42.82 | -0.56% | 2,964,687 |
| Nov 28, 2025 | $43.01 | $43.41 | $42.88 | $43.06 | +0.23% | 1,830,322 |
| Nov 26, 2025 | $43.24 | $43.92 | $42.95 | $42.96 | -1.47% | 2,946,023 |
| Nov 25, 2025 | $43.40 | $44.03 | $43.05 | $43.60 | +1.68% | 2,771,673 |
| Nov 24, 2025 | $42.89 | $43.11 | $42.50 | $42.88 | -0.19% | 2,608,912 |
| Nov 21, 2025 | $41.36 | $43.11 | $41.17 | $42.96 | +4.88% | 3,887,320 |
| Nov 20, 2025 | $43.25 | $43.57 | $40.73 | $40.96 | -4.99% | 5,279,026 |
| Nov 19, 2025 | $43.63 | $43.69 | $42.92 | $43.11 | -1.01% | 2,149,817 |
| Nov 18, 2025 | $43.11 | $43.69 | $43.01 | $43.55 | +0.28% | 2,838,830 |
| Nov 17, 2025 | $44.55 | $44.59 | $43.30 | $43.43 | -3.06% | 2,948,602 |
| Nov 14, 2025 | $45.10 | $45.36 | $44.71 | $44.80 | -1.32% | 1,994,404 |
| Nov 13, 2025 | $45.88 | $46.39 | $45.20 | $45.40 | -1.33% | 1,907,781 |
| Nov 12, 2025 | $45.89 | $46.37 | $45.83 | $46.01 | +0.52% | 1,794,855 |
| Nov 11, 2025 | $45.40 | $45.88 | $45.40 | $45.77 | +1.22% | 2,522,009 |
| Nov 10, 2025 | $45.00 | $45.85 | $44.90 | $45.22 | +0.65% | 2,408,549 |
| Nov 7, 2025 | $44.99 | $45.53 | $44.80 | $44.93 | -0.18% | 2,996,512 |
| Nov 6, 2025 | $44.88 | $45.43 | $44.77 | $45.01 | +0.29% | 2,450,957 |
| Nov 5, 2025 | $43.90 | $45.05 | $43.76 | $44.88 | +1.77% | 1,855,008 |
| Nov 4, 2025 | $43.46 | $44.41 | $43.46 | $44.10 | +0.62% | 2,759,168 |
| Nov 3, 2025 | $42.89 | $43.95 | $42.61 | $43.83 | +2.03% | 2,951,516 |
| Oct 31, 2025 | $43.64 | $43.78 | $42.29 | $42.96 | -2.67% | 3,611,530 |
| Oct 30, 2025 | $41.49 | $44.64 | $40.90 | $44.14 | +3.06% | 3,813,412 |
| Oct 29, 2025 | $43.42 | $43.75 | $42.52 | $42.83 | -1.65% | 2,564,270 |
| Oct 28, 2025 | $43.13 | $43.64 | $43.10 | $43.55 | +0.51% | 1,668,580 |
| Oct 27, 2025 | $44.00 | $44.40 | $43.32 | $43.33 | -1.48% | 2,206,495 |
| Oct 24, 2025 | $44.10 | $44.34 | $43.77 | $43.98 | +0.62% | 1,211,632 |
| Oct 23, 2025 | $43.49 | $44.06 | $43.46 | $43.71 | +0.41% | 1,735,226 |
| Oct 22, 2025 | $43.43 | $43.95 | $43.11 | $43.53 | -0.59% | 1,954,007 |
| Oct 21, 2025 | $43.52 | $44.55 | $43.17 | $43.79 | +1.91% | 2,262,001 |
| Oct 20, 2025 | $42.81 | $43.17 | $42.56 | $42.97 | +0.89% | 1,330,319 |
| Oct 17, 2025 | $42.48 | $42.88 | $41.90 | $42.59 | – | 1,697,058 |
Seasonality
BWA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | -0.1% | -2.9% | 2.0% | 5.9% | -1.1% | 5.0% | -2.0% | 0.4% | -0.7% | 2.6% | -1.6% |
| Months up | 7 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 8 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 5.2% | 21.4% | -5.5% | 5.0% | 26.1% | -7.3% | -4.0% | 0.7% | -6.1% | -11.3% | ||
| 2025 | 0.3% | -6.7% | -3.4% | -0.9% | 16.6% | 1.5% | 9.9% | 16.2% | 3.2% | -2.3% | 0.2% | 5.1% |
| 2024 | -5.4% | -7.8% | 11.6% | -5.7% | 8.8% | -9.3% | 9.5% | -3.5% | 6.9% | -7.3% | 2.1% | -7.1% |
| 2023 | 17.5% | 6.7% | -2.3% | -2.0% | -7.6% | 10.3% | 8.0% | -12.1% | -0.9% | -8.6% | -8.4% | 6.4% |
| 2022 | -2.7% | -6.1% | -5.1% | -5.3% | 9.9% | -17.2% | 15.3% | -1.5% | -16.7% | 19.5% | 13.7% | -5.3% |
| 2021 | 8.7% | 7.6% | 3.0% | 4.8% | 5.9% | -5.4% | 0.9% | -12.5% | 1.2% | 4.3% | -3.6% | 4.1% |
| 2020 | -21.0% | -7.3% | -22.9% | 17.2% | 13.1% | 9.8% | 3.7% | 11.4% | -4.6% | -9.7% | 11.5% | -0.5% |
| 2019 | 17.7% | -0.3% | -5.4% | 8.7% | -14.7% | 18.3% | -10.0% | -13.2% | 12.4% | 13.6% | 1.3% | 3.2% |
| 2018 | 10.1% | -12.5% | 2.3% | -2.6% | 0.0% | -11.5% | 6.6% | -4.5% | -2.3% | -7.9% | 0.9% | -12.2% |
| 2017 | 3.5% | 3.7% | -0.9% | 1.2% | 0.9% | -0.4% | 10.3% | -0.4% | 10.4% | 2.9% | 5.9% | -8.2% |