BorgWarner Stock Price History (NYSE:BWA)

Add to My Stocks
$41.6 $2.44 (6.23%) BWA stock closing price Dec 07, 2016 (Closing)

The 10 year data of BorgWarner stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with BorgWarner price earnings ratio, and the price to sales ratio are available in this historical stock price data. The BorgWarner stock price history chart shows that the stock price was at a high of 67.38 on 09 Jul, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0739.4541.9839.4141.60598668616.911.00
2016-12-0637.3939.5037.3139.16604608115.920.94
2016-12-0536.4937.8036.4337.49389710115.240.90
2016-12-0236.7536.9535.7436.07345037114.660.86
2016-12-0135.9837.3335.9436.83449927514.970.88
2016-11-3034.9136.0434.7435.60318822914.470.85
2016-11-2935.0035.0434.4434.46160373714.010.82
2016-11-2835.6635.9535.2935.39162227314.390.85
2016-11-2535.5035.9835.4035.68119172914.500.85
2016-11-240.000.000.0035.390N/AN/A
2016-11-2335.6535.7935.3135.39233121314.390.85
2016-11-2235.8936.0335.3135.81243287114.560.86
2016-11-2135.9336.3735.6336.16195316414.700.87
2016-11-1835.4135.9635.2235.68245534314.500.85
2016-11-1734.5035.3934.4235.38235531214.380.85
2016-11-1634.2234.5834.1134.49227126514.020.83
2016-11-1534.2234.5633.8234.46280436314.010.82
2016-11-1434.5835.1133.8134.22378524013.910.82
2016-11-1135.1335.6934.1034.38494333713.980.82
2016-11-1034.1135.4634.0035.20392040614.310.84
2016-11-0933.7034.5033.0934.03481088113.830.81
2016-11-0835.1035.5134.7235.37190480114.380.85
2016-11-0734.9435.2534.6935.22186300214.320.84
2016-11-0434.2134.6134.0034.09191463213.860.82
2016-11-0334.9535.2134.1434.23217815113.920.82
2016-11-0235.1235.5634.7434.76227172214.130.83
2016-11-0136.0336.1634.9135.27195416114.340.84
2016-10-3135.7136.1435.4935.84221079214.570.86
2016-10-2835.4236.1135.2335.63252462714.480.85
2016-10-2734.5035.6734.1135.44440616712.790.89
2016-10-2634.8436.0034.8035.39533582912.780.89
2016-10-2535.3035.6534.4934.95323636812.620.88
2016-10-2435.1235.5235.0135.47171745012.810.89
2016-10-2134.5734.9234.1234.79213982612.560.88
2016-10-2034.8335.0234.6434.96189713612.620.88
2016-10-1933.7734.9133.5834.88242258712.590.88
2016-10-1834.5434.5433.0933.64336300112.140.85
2016-10-1734.6235.0634.1534.16222348312.330.86
2016-10-1434.9135.2234.5434.67181422912.520.87
2016-10-1335.1235.1934.4634.54308691012.470.87
2016-10-1235.5535.6535.3335.60264012312.850.90
2016-10-1135.9736.1135.3835.56265363812.840.90
2016-10-1035.9336.3235.8636.10281672213.030.91
2016-10-0735.3835.7635.0035.69370634912.880.90
2016-10-0635.2335.7134.7435.51353538812.820.89
2016-10-0535.2236.5335.2036.30274898313.110.91
2016-10-0435.4435.5934.8935.05223986712.650.88
2016-10-0335.1935.2734.9635.19136454312.700.89
2016-09-3034.5935.3434.4635.18226383412.700.89
2016-09-2934.6935.0434.2534.30146030912.380.86
2016-09-2834.6634.9734.2634.79282507912.560.88
2016-09-2734.6634.7634.2534.49199363712.450.87
2016-09-2634.8234.8634.5434.73274228412.540.87
2016-09-2335.0135.2734.9435.09177583512.670.88
2016-09-2234.5835.1734.5835.10281154412.670.88
2016-09-2134.4434.7033.9834.09452126612.310.86
2016-09-2034.8734.9534.0734.26154934912.370.86
2016-09-1935.2735.5734.4634.56209524112.480.87
2016-09-1634.9035.0134.5434.89515824112.600.88
2016-09-1534.9635.3734.8035.09354384212.670.88
2016-09-1434.8135.1534.2134.91260383012.600.88
2016-09-1334.7735.3134.5934.81329262212.570.88
2016-09-1234.2635.5034.1035.28416267312.740.89
2016-09-0935.4935.6334.1434.14352785412.330.86
2016-09-0836.0036.1235.5635.84295900612.940.90
2016-09-0735.5536.4835.5036.12405745713.040.91
2016-09-0635.4135.6535.0235.55314180812.830.90
2016-09-050.000.000.0035.100N/AN/A
2016-09-0234.8535.2834.6435.10404842712.670.88
2016-09-0134.5535.1434.2634.61261712512.500.87
2016-08-3134.2134.7234.0234.39208989812.420.87
2016-08-3033.8134.5333.8034.33334282912.390.86
2016-08-2933.6734.1933.5834.00161888812.270.86
2016-08-2634.5134.5133.5533.65184264212.150.85
2016-08-2533.8433.9433.3933.77213201112.190.85
2016-08-2434.4934.5533.9433.99142296512.270.86
2016-08-2334.5234.8034.3234.46142251112.440.87
2016-08-2234.0734.3033.7634.23139924312.360.86
2016-08-1933.7634.3033.7434.21208521912.350.86
2016-08-1833.9834.2533.6834.01214857412.280.86
2016-08-1734.2534.3733.8734.00202209512.270.86
2016-08-1634.2534.4734.1034.25183978712.370.86
2016-08-1533.9534.7033.8934.30172143812.380.86
2016-08-1233.8134.1633.5733.81118880512.210.85
2016-08-1133.8634.1833.7334.00140497912.270.86
2016-08-1033.7633.8833.5633.71105745912.170.85
2016-08-0933.3333.9233.2633.71144478312.170.85
2016-08-0833.3833.9133.2633.43125968612.070.84
2016-08-0532.8333.5632.7233.26139173112.010.84
Get more Data

BorgWarner Stock Chart

View BWA PE ratio, PS ratio stocks charts and compare with peers.
BWA Chart
Note: Compare BorgWarner stock price history with the index and industry peers.

BorgWarner Historical Prices: Past 5 years

Max Stock Price 67.38 Jul 09,2014
Min Stock Price 27.69 Jun 27,2016
Avg Stock Price 45.24

BorgWarner Historical PE ratio: Past 5 years

Max PE Ratio 24.15 Jul 09,2014
Min PE Ratio 10.27 Jan 25,2016
Avg PE Ratio 17.73

BorgWarner Historical PS ratio: Past 5 years

Max PS Ratio 2.01 Jul 09,2014
Min PS Ratio 0.73 Jun 27,2016
Avg PS Ratio 1.36

BWA Industry Peers

Company Price Change (%)
Autoliv (ALV)109.83.46 (3.25%)
Lear (LEA)136.63.69 (2.78%)
Coates International (COTE)00 (0%)
Tenneco (TEN)65.22.96 (4.76%)
Honeywell (HON)116.513.44 (3.04%)
Cummins (CMI)146.463.8 (2.66%)
Metaldyne Performance (MPG)21.550.55 (2.62%)

We provide BorgWarner historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick BorgWarner stock analysis. The price movement is easily depicted in the BorgWarner stock price history chart. The daily volume changes indicate the investor interest in the stock.   The closing price was 39.16 and 6046081 shares of BWA were traded on 06 Dec, 2016. Looking at BorgWarner stock market history data, the P/S ratio was at a low of 0.33 on 19 Nov, 2008. .