Historical Stock Price
ETFs Holding BWA »    BWA Split History »
Home Free Dividend Report BWA Dividend History BWA Historical Stock Prices Preferred Stock Newsletter BWA Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
BWA Historical Price Range
Date Open High Low Close Volume
05/04/2026 $56.38 $56.69 $55.57 $56.26 2.67M
05/05/2026 $56.69 $57.96 $55.85 $57.26 3.73M
05/06/2026 $58.80 $60.22 $56.90 $59.41 4.68M
05/07/2026 $59.75 $60.38 $58.08 $58.18 3.73M
05/08/2026 $59.01 $61.37 $58.38 $61.32 3.14M
About BorgWarner
BorgWarner Inc. is a global provider of technology solutions for combustion, hybrid, and electric vehicles. Co.'s products help improve vehicle performance, propulsion efficiency, stability, and air quality. Co. manufactures and sells these products worldwide, primarily to original equipment manufacturers (OEMs) of light vehicles (passenger cars, sport-utility vehicles (SUVs), vans and light trucks). Its Air Management segment's technologies include turbochargers, eBoosters, eTurbos, timing systems, emissions systems, thermal systems, gasoline ignition technology, and others.
BWA historical stock prices picture
BorgWarner (BWA) has the following price history information. Looking back at BWA historical stock prices for the last five trading days, on May 04, 2026, BWA opened at $56.38, traded as high as $56.69 and as low as $55.57, and closed at $56.26. Trading volume was a total of 2.67M shares. On May 05, 2026, BWA opened at $56.69, traded as high as $57.96 and as low as $55.85, and closed at $57.26. Trading volume was a total of 3.73M shares. On May 06, 2026, BWA opened at $58.80, traded as high as $60.22 and as low as $56.90, and closed at $59.41. Trading volume was a total of 4.68M shares. On May 07, 2026, BWA opened at $59.75, traded as high as $60.38 and as low as $58.08, and closed at $58.18. Trading volume was a total of 3.73M shares. On May 08, 2026, BWA opened at $59.01, traded as high as $61.37 and as low as $58.38, and closed at $61.32. Trading volume was a total of 3.14M shares.

BWA Historical Stock Prices By Date:

BWA historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into BorgWarner shares, starting with a $10,000 purchase of BWA, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 05/11/2016
End date: 05/08/2026
Start price/share: $29.93
End price/share: $61.32
Starting shares: 334.11
Ending shares: 389.42
Dividends reinvested/share: $5.55
Total return: 138.79%
Average Annual Total Return: 9.10%
Starting investment: $10,000.00
Ending investment: $23,886.02
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 05/11/2016
End date: 05/08/2026
Start price/share: $29.93
End price/share: $61.32
Dividends collected/share: $5.55
Total return: 123.43%
Average Annual Total Return: 8.37%
Starting investment: $10,000.00
Ending investment: $22,335.47
Years: 10.00
BWA Historical Closing Prices
Date Close
05/04/2026$56.26
05/05/2026$57.26
05/06/2026$59.41
05/07/2026$58.18
05/08/2026$61.32
Consumer Historical Prices
BWA is categorized under the Consumer sector; below are some other companies in the same sector:

CAAS Historical Stock Prices
CAG Historical Stock Prices
CAJ Historical Stock Prices
CALI Historical Stock Prices
CALM Historical Stock Prices
CAW Historical Stock Prices
CBY Historical Stock Prices
CCE Historical Stock Prices
CDTI Historical Stock Prices
CELH Historical Stock Prices

Also explore: BWA shares outstanding history

Email EnvelopeFree BWA Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

BWA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.