BorgWarner Stock Price History, BWA Historical Prices

Add to My Stocks
$45.36 $0.11 (0.24%) BWA stock closing price Aug 16, 2017 (Closing)

View and download BorgWarner stock price history for the last 10 years. 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 low of 7.59 on 06 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1645.5545.8645.2145.3693712950.971.03
2017-08-1545.3145.5845.2045.25143563850.841.03
2017-08-1445.1245.4344.8245.17208612750.751.03
2017-08-1144.8345.2244.5544.66140495050.181.02
2017-08-1046.3346.3744.8744.90202613950.451.02
2017-08-0946.6247.0946.2846.53151176852.281.06
2017-08-0846.5147.4546.5046.97216212752.781.07
2017-08-0746.7046.9246.2946.50217710052.251.06
2017-08-0446.2146.8445.9046.68317911152.451.06
2017-08-0345.9946.7645.8245.88207413351.551.05
2017-08-0245.3846.2245.3846.15205348151.851.05
2017-08-0146.7347.0044.9845.83290099651.491.05
2017-07-3147.2147.5346.3246.74125500852.521.07
2017-07-2847.0047.1746.4246.91256124152.711.07
2017-07-2747.6548.0346.4347.02391860872.341.08
2017-07-2645.7946.4045.6145.86361120070.551.06
2017-07-2545.2546.0944.8745.84189921270.521.06
2017-07-2444.8945.1844.6044.72220897468.801.03
2017-07-2145.8045.8044.5844.92279524669.111.04
2017-07-2046.9847.0046.2446.29194969771.221.07
2017-07-1946.4346.7946.2046.76123102871.941.08
2017-07-1846.1946.3545.7246.19124709571.061.06
2017-07-1746.5546.6646.0246.22146888571.111.07
2017-07-1446.2646.4445.9246.26141811371.171.07
2017-07-1345.5746.4545.5046.20216246771.081.06
2017-07-1245.8046.2345.3645.61231676070.171.05
2017-07-1145.1045.8944.9545.53217841970.051.05
2017-07-1044.2245.1544.0745.08368451669.351.04
2017-07-0742.8544.2642.6944.09291026667.831.02
2017-07-0643.1243.3642.7843.00186732266.150.99
2017-07-0543.1043.3442.0843.18227400766.431.00
2017-07-0342.8043.9842.7643.18132569366.431.00
2017-06-3041.6742.5741.3342.36262526465.170.98
2017-06-2941.4041.7140.8141.24175104963.450.95
2017-06-2841.4541.6841.1741.17241179363.340.95
2017-06-2741.3641.4940.0041.07205929163.190.95
2017-06-2641.2442.0541.1841.88187472864.430.97
2017-06-2340.8341.2540.6041.20270855463.390.95
2017-06-2240.7541.0140.3440.86100710962.860.94
2017-06-2141.0741.1540.4741.03144121863.120.95
2017-06-2041.0941.2240.5940.73152222562.660.94
2017-06-1941.1141.5141.0541.33185412563.590.95
2017-06-1643.2243.2240.4240.99397914563.060.94
2017-06-1542.7643.3442.6443.32118537666.651.00
2017-06-1443.9244.0443.0543.24156010966.521.00
2017-06-1343.8544.1543.4343.93115482767.591.01
2017-06-1242.9743.9142.9643.66170365467.171.01
2017-06-0942.3643.2341.9642.96300365066.090.99
2017-06-0842.8642.9642.2842.43247215265.280.98
2017-06-0743.9744.0943.3943.72171161367.261.01
2017-06-0644.0344.1643.6243.92124187067.571.01
2017-06-0544.2744.4444.0144.31103152368.171.02
2017-06-0244.2544.8343.8844.27222271868.111.02
2017-06-0143.1945.0542.8044.36432372668.251.02
2017-05-3142.3942.5541.2642.51302263965.400.98
2017-05-3041.2042.4040.8342.19318168164.910.97
2017-05-290.000.000.0040.990N/AN/A
2017-05-2640.4041.1940.4040.9997708863.060.94
2017-05-2541.2541.3140.0240.43182749262.200.93
2017-05-2440.9541.1340.6941.0584551063.150.95
2017-05-2341.5741.5840.6140.82132546762.800.94
2017-05-2240.8041.4440.5041.37152832263.650.95
2017-05-1940.3040.8540.3040.40116222462.150.93
2017-05-1839.9140.3639.8040.13112693061.740.92
2017-05-1741.4741.4739.8939.94247401661.450.92
2017-05-1642.3542.3741.7542.21122733764.940.97
2017-05-1541.7542.1841.7342.02124214764.650.97
2017-05-1241.6441.9041.5241.65142877664.080.96
2017-05-1142.0942.1741.4641.83118269864.350.96
2017-05-1041.8742.2141.7442.14178245364.830.97
2017-05-0941.7142.0941.6741.90172194764.460.97
2017-05-0841.7242.0041.4041.61213606164.020.96
2017-05-0541.6041.7541.2041.73137627864.200.96
2017-05-0441.0541.3940.7441.33171653363.590.95
2017-05-0340.2941.1640.1641.00246035563.080.94
2017-05-0242.6442.9240.7140.88350224162.890.94
2017-05-0142.6043.3942.4042.79233457265.830.99
2017-04-2842.2542.3341.8542.28209594765.050.97
2017-04-2742.4642.7540.4142.14272231682.630.98
2017-04-2640.9041.5340.7241.06189066680.510.96
2017-04-2540.6341.0840.4240.84139160880.080.95
2017-04-2440.2140.5439.9840.45153670579.310.94
2017-04-2140.0040.1539.3739.51170167277.470.92
2017-04-2040.0040.6539.9840.10234632078.630.94
2017-04-1939.1740.0039.1339.65217090461.000.91
2017-04-1838.4039.0338.4038.85162612659.770.90
2017-04-1738.1838.7638.0438.74120951359.600.89
2017-04-140.000.000.0038.010N/AN/A
2017-04-1338.3938.9238.0138.01150961958.480.88
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 45.95

BorgWarner Historical PE ratio: Past 5 years

Max PE Ratio 84.59 Mar 02,2017
Min PE Ratio 10.27 Jan 25,2016
Avg PE Ratio 22.98

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 1.32

BWA Industry Peers

Company Price Change (%)
Trw Automotive (TRW)105.460.07 (0.07%)
Lear (LEA)145.461.46 (1.01%)
Coates International (COTE)00 (0%)
Tenneco (TEN)53.690.22 (0.41%)
Honeywell (HON)138.080.66 (0.48%)
Cummins (CMI)154.381.21 (0.78%)
Metaldyne Performance (MPG)21.90.25 (1.13%)

We provide BorgWarner historical quotes along with PE ratio and PS ratio for doing BorgWarner fundamental analysis. BorgWarner stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   BWA saw an opening price of 45.31, and a closing price of 45.25 on 15 Aug, 2017. The average P/S ratio was 1.18 as can be seen by BorgWarner stock price history. .