BorgWarner Stock Price History, BWA Historical Prices

Add to My Stocks
$52.09 $0.17 (0.33%) BWA stock closing price Feb 21, 2018 (Closing)

BorgWarner stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and BorgWarner P/E ratio data for the stock. The stock price was at a 5 year high of $67.38 on Jul 09, 2014 as seen from BorgWarner stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 52.33 52.82 51.85 52.09 1,744,870 25.04 1.11
2018-02-20 52 53.04 51.38 52.26 1,316,760 25.13 1.12
2018-02-16 52.61 53.07 52.08 52.22 1,363,379 25.11 1.12
2018-02-15 53.98 54.06 52.37 52.67 1,774,249 25.32 1.13
2018-02-14 51.82 53.67 51.78 53.49 1,504,651 25.72 1.14
2018-02-13 52.5 53.17 51.83 52.31 1,487,133 25.15 1.12
2018-02-12 53.24 53.81 52.73 52.97 1,709,515 25.47 1.13
2018-02-09 53.09 53.56 50.4 52.61 2,343,846 38.12 1.17
2018-02-08 54.3 54.47 51.86 51.94 3,527,357 37.64 1.16
2018-02-07 53.92 55.78 53.07 55 2,410,284 39.86 1.23
2018-02-06 51.32 54.53 50.75 54.16 2,668,679 39.25 1.21
2018-02-05 54.17 54.77 52.35 52.35 2,196,585 37.94 1.17
2018-02-02 55.91 56.25 54.38 54.47 1,234,724 39.47 1.21
2018-02-01 55.73 56.62 55.21 56.39 1,014,613 40.86 1.26
2018-01-31 57.09 57.41 56.04 56.26 1,104,176 40.77 1.25
2018-01-30 56.58 57.19 56.33 56.72 940,157 41.1 1.26
2018-01-29 56.96 57.73 56.81 56.82 1,045,896 41.17 1.27
2018-01-26 56.68 57.16 56.43 57.16 1,141,863 41.42 1.27
2018-01-25 57.07 57.15 56.02 56.26 1,103,996 40.77 1.25
2018-01-24 56.54 57.36 56.26 56.74 1,272,015 41.12 1.26
2018-01-23 56.55 56.6 55.61 56.11 1,180,311 40.66 1.25
2018-01-22 57.14 57.2 55.6 56.48 1,509,460 40.93 1.26
2018-01-19 57.23 57.41 56.82 56.94 959,170 41.26 1.27
2018-01-18 58 58.16 56.9 57.11 1,272,618 41.38 1.27
2018-01-17 56.76 58.22 55.62 57.91 2,015,960 41.96 1.29
2018-01-16 57.5 57.69 56.18 56.32 1,635,471 40.81 1.25
2018-01-12 56.13 57.89 56.13 57.23 2,346,968 41.47 1.27
2018-01-11 54.56 55.99 54.52 55.91 1,191,482 40.51 1.25
2018-01-10 55.55 55.67 54.16 54.51 1,196,489 39.5 1.21
2018-01-09 55.59 56.25 55.39 55.74 1,444,352 40.39 1.24
2018-01-08 55.4 55.74 55.01 55.32 1,792,781 40.09 1.23
2018-01-05 54.1 55.36 54.04 55.29 2,170,817 40.07 1.23
2018-01-04 52.39 54.04 52.35 53.73 1,694,153 38.94 1.2
2018-01-03 51.87 52.12 51.63 52.04 1,182,346 37.71 1.16
2018-01-02 51.38 51.82 51.09 51.78 1,186,902 37.52 1.15
2017-12-29 52.31 52.42 51.08 51.09 803,161 37.02 1.14
2017-12-28 51.67 52.12 51.44 52.1 653,399 37.75 1.16
2017-12-27 51.46 51.68 51.34 51.57 611,979 37.37 1.15
2017-12-26 51.64 51.84 51.33 51.49 420,143 37.31 1.15
2017-12-22 52.1 52.22 51.45 51.71 749,204 37.47 1.15
2017-12-21 53.33 53.42 51.88 52 1,293,866 37.68 1.16
2017-12-20 52.61 53.2 52.4 53.06 1,661,415 38.45 1.18
2017-12-19 52.19 52.33 51.93 52.2 2,862,856 37.83 1.16
2017-12-18 52.26 52.77 52 52.19 1,371,394 37.82 1.16
2017-12-15 51.58 51.94 51.2 51.53 2,531,872 37.34 1.15
2017-12-14 52.29 52.57 51.53 51.54 1,566,381 37.35 1.15
2017-12-13 53.53 53.64 52.3 52.32 1,208,293 37.91 1.17
2017-12-12 53.62 53.75 53.18 53.38 1,367,423 38.68 1.19
2017-12-11 53.85 53.9 53.19 53.56 1,392,272 38.81 1.19
2017-12-08 53.92 53.93 53.25 53.76 1,044,185 38.96 1.2
2017-12-07 53.26 53.7 52.99 53.68 946,118 38.9 1.2
2017-12-06 54.05 54.34 52.9 53.05 1,721,448 38.44 1.18
2017-12-05 54.42 54.47 53.66 54.38 1,895,044 39.41 1.21
2017-12-04 55.38 55.67 54.2 54.24 1,363,848 39.3 1.21
2017-12-01 55.82 55.82 53.76 55.01 1,374,191 39.86 1.23
2017-11-30 55.1 55.86 54.89 55.68 1,999,849 40.35 1.24
2017-11-29 54.4 55.02 54.3 54.86 1,183,734 39.75 1.22
2017-11-28 53.27 54.35 53.24 54.29 973,703 39.34 1.21
2017-11-27 52.85 53.19 52.72 53.05 1,308,963 38.44 1.18
2017-11-24 52.91 53.05 52.72 52.88 412,107 38.32 1.18
2017-11-23 0 0 0 52.89 0 - -
2017-11-22 52.83 52.98 52.56 52.89 1,327,518 38.33 1.18
2017-11-21 52.65 52.9 52.36 52.65 2,770,587 38.15 1.17
2017-11-20 52.27 52.79 52.17 52.35 1,366,566 37.94 1.17
2017-11-17 51.73 52.15 51.54 51.94 1,875,900 37.64 1.16
2017-11-16 51.92 52.17 51.56 52.04 1,130,380 37.71 1.16
2017-11-15 51.47 52 51.25 51.68 1,063,648 37.45 1.15
2017-11-14 51.85 52.38 51.65 52.07 1,449,210 37.73 1.16
2017-11-13 51.77 52.26 51.58 52.03 923,470 37.7 1.16
2017-11-10 51.86 52.42 51.84 52.07 928,154 37.73 1.16
2017-11-09 51.7 52.12 51.46 52.1 1,454,420 37.75 1.16
2017-11-08 52.19 52.35 51.46 52.19 1,157,662 37.82 1.16
2017-11-07 52.72 52.99 52.19 52.4 1,089,827 37.97 1.17
2017-11-06 53.04 53.11 52.24 52.64 969,851 38.15 1.17
2017-11-03 53.03 53.55 52.8 52.97 1,731,661 38.38 1.18
2017-11-02 52.82 53.17 52.63 52.9 1,474,007 38.33 1.18
2017-11-01 53.39 53.48 52.62 52.7 986,595 38.19 1.17
2017-10-31 52.7 52.95 52.54 52.72 1,083,409 38.2 1.17
2017-10-30 52.72 52.8 51.96 52.39 1,490,600 37.96 1.17
2017-10-27 53.34 53.53 51.8 52.87 1,289,916 38.31 1.18
2017-10-26 51.66 53.84 51.6 53.37 2,553,330 59.97 1.22
2017-10-25 52.49 52.67 51.19 51.66 2,322,332 58.05 1.18
2017-10-24 52.64 53.28 52.53 52.75 1,416,446 59.27 1.2
2017-10-23 52.16 52.59 52.11 52.13 1,563,920 58.57 1.19
2017-10-20 52.46 52.6 52.13 52.2 1,505,011 58.65 1.19
2017-10-19 52.14 52.14 51.53 52.05 745,730 58.48 1.19
2017-10-18 52.15 52.77 52.12 52.39 1,133,074 58.87 1.2
2017-10-17 52.11 52.34 51.86 52.02 1,067,027 58.45 1.19
2017-10-16 51.44 52.2 51.13 52.17 1,876,449 58.62 1.19
Get more Data

BorgWarner Stock History 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 Stock Price History: Past 5 years

Max Stock Price67.38Jul 09,2014
Min Stock Price27.69Jun 27,2016
Avg Stock Price47.71

BorgWarner Historical PE ratio: Past 5 years

Max PE Ratio84.59Mar 02,2017
Min PE Ratio10.27Jan 25,2016
Avg PE Ratio25.87

BorgWarner Historical PS ratio: Past 5 years

Max PS Ratio2.01Jul 09,2014
Min PS Ratio0.73Jun 27,2016
Avg PS Ratio1.32

BWA Industry Peers

Company Price Change (%)
Autoliv (ALV)144.540.24 (0.17%)
Trw Automotive (TRW)105.460.07 (0.07%)
Cummins (CMI)166.280.54 (0.32%)
Metaldyne Performance (MPG)21.90.25 (1.13%)
Omnitek Engineering (OMTK)0.070 (0%)
Lear (LEA)191.541.84 (0.97%)
Hastings (HGMG)00 (0%)

BorgWarner share price history helps an investor analyze a company's history and do BorgWarner stock analysis . BorgWarner stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 1,744,870 typically implies breaking news or earnings release. BWA stock saw a high of $52.82, and a low of $51.85 on last trading day. The average P/S ratio was 1.32 as can be seen from BorgWarner stock history.