BorgWarner Stock Price History, BWA Historical Prices

Add to My Stocks
$45.09 $0.85 (1.85%) BWA stock closing price Jun 22, 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
2018-06-22 46.29 46.49 44.92 45.09 3,189,097 20.04 0.93
2018-06-20 47.61 47.61 46.69 46.9 1,930,151 20.84 0.97
2018-06-19 47.5 47.5 46.55 47.13 2,640,968 20.95 0.98
2018-06-18 47.73 48.16 47.48 47.98 1,551,868 21.32 0.99
2018-06-15 48.66 48.69 47.63 48.23 1,914,106 21.44 1
2018-06-14 48.75 49.04 48.39 48.82 1,554,221 21.7 1.01
2018-06-13 49.03 49.11 48.09 48.39 2,053,783 21.51 1
2018-06-12 50.39 50.64 49 49.11 2,720,490 21.83 1.02
2018-06-11 50.01 50.7 49.94 50.28 1,920,838 22.35 1.04
2018-06-08 50.22 50.43 49.8 50.02 1,409,346 22.23 1.04
2018-06-07 50.81 51 49.98 50.2 2,055,368 22.31 1.04
2018-06-06 50.64 50.79 49.83 50.77 1,004,918 22.56 1.05
2018-06-05 50.33 50.55 49.85 50.44 1,202,084 22.42 1.04
2018-06-04 50.2 50.4 50 50.36 655,233 22.38 1.04
2018-06-01 49.29 49.98 49.04 49.95 993,238 22.2 1.03
2018-05-31 49.69 49.74 48.6 48.78 1,896,930 21.68 1.01
2018-05-30 48.89 49.58 48.59 49.47 1,291,397 21.99 1.02
2018-05-29 50.78 50.86 48.2 48.48 3,162,078 21.55 1
2018-05-25 51.41 51.87 51.12 51.46 1,123,643 22.87 1.07
2018-05-24 51.91 52.12 51.41 51.55 1,175,327 22.91 1.07
2018-05-23 52.38 52.56 51.61 52.17 952,596 23.19 1.08
2018-05-22 52.77 53.28 52.4 52.67 1,165,376 23.41 1.09
2018-05-21 52.37 52.75 52.24 52.33 563,700 23.26 1.08
2018-05-18 52.3 52.49 51.65 51.92 772,750 23.08 1.08
2018-05-17 51.78 52.63 51.75 52.39 1,039,967 23.28 1.09
2018-05-16 50.64 52.1 50.63 51.82 1,357,670 23.03 1.07
2018-05-15 50.8 51.21 50.46 50.75 1,200,472 22.56 1.05
2018-05-14 50.86 51.33 50.76 50.98 1,129,383 22.66 1.06
2018-05-11 50.65 50.98 50.46 50.61 897,798 22.49 1.05
2018-05-10 50.24 50.78 49.87 50.48 894,906 22.44 1.05
2018-05-09 49.86 50.11 49.17 49.93 1,447,270 22.19 1.03
2018-05-08 49.17 49.67 49.17 49.63 1,246,377 22.06 1.03
2018-05-07 49.14 49.41 48.76 49.19 1,550,777 21.86 1.02
2018-05-04 47.72 49.28 47.38 49.13 866,103 21.84 1.02
2018-05-03 48.15 48.38 46.97 47.84 1,934,401 21.26 0.99
2018-05-02 48.73 49.54 48.36 48.44 1,926,583 21.53 1
2018-05-01 48.92 49.43 47.88 48.54 3,217,951 21.57 1.01
2018-04-30 49.67 50.06 48.92 48.94 2,278,729 21.75 1.01
2018-04-27 51.55 51.85 49.31 49.62 2,753,384 22.05 1.03
2018-04-26 52.95 52.98 50.64 51.81 2,296,353 25.03 1.11
2018-04-25 52.2 53.3 51.69 52.91 1,754,137 25.56 1.13
2018-04-24 53.37 53.63 51.82 52.34 1,245,392 25.29 1.12
2018-04-23 52.78 53.32 52.75 53.05 811,848 25.63 1.14
2018-04-20 52.72 53.05 52.27 52.76 1,150,152 25.49 1.13
2018-04-19 53.82 53.93 52.36 52.67 1,015,753 25.44 1.13
2018-04-18 54.28 54.35 53.72 53.91 1,124,294 26.04 1.15
2018-04-17 54.26 54.33 53.66 53.88 1,121,431 26.03 1.15
2018-04-16 53.56 54.07 53.01 53.8 1,039,410 25.99 1.15
2018-04-13 54.01 54.01 52.69 52.86 1,169,716 25.54 1.13
2018-04-12 53.68 54.09 53.41 53.57 1,250,204 25.88 1.15
2018-04-11 52.63 53.64 52.63 53.21 1,433,507 25.71 1.14
2018-04-10 52.51 53.38 52.26 53.01 1,140,280 25.61 1.13
2018-04-09 51.66 52.15 51.1 51.57 1,356,364 24.91 1.1
2018-04-06 52.06 52.72 50.89 51.27 1,175,929 24.77 1.1
2018-04-05 51.92 52.65 51.71 52.47 1,450,928 25.35 1.12
2018-04-04 49.25 51.73 49.23 51.61 1,653,699 24.93 1.1
2018-04-03 49.39 50.65 49.2 50.37 1,949,673 24.33 1.08
2018-04-02 50.1 50.26 48.17 48.84 1,306,028 23.59 1.05
2018-03-30 0 0 0 50.23 0 - -
2018-03-29 49.1 50.63 49.04 50.23 1,608,498 24.27 1.07
2018-03-28 48.98 49.41 48.38 48.65 1,139,337 23.5 1.04
2018-03-27 50.6 50.6 48.85 49.2 775,292 23.77 1.05
2018-03-26 49.44 50.42 49.11 50.31 1,228,721 24.3 1.08
2018-03-23 49.9 50.26 48.51 48.61 1,427,656 23.48 1.04
2018-03-22 51.03 52.44 49.83 49.84 2,400,048 24.08 1.07
2018-03-21 50.22 51.58 49.97 51.08 900,111 24.68 1.09
2018-03-20 50.72 50.72 49.83 50.08 1,228,060 24.19 1.07
2018-03-19 51.21 51.21 49.98 50.58 1,084,307 24.44 1.08
2018-03-16 50.63 51.53 50.48 51.44 1,990,297 24.85 1.1
2018-03-15 50.69 51.12 50.34 50.68 864,123 24.48 1.08
2018-03-14 51.51 51.79 50.48 50.59 1,217,415 24.44 1.08
2018-03-13 50.94 51.66 50.71 50.83 1,125,401 24.56 1.09
2018-03-12 51.65 51.95 50.77 50.77 1,186,479 24.53 1.09
2018-03-09 50.2 51.59 50 51.56 1,664,491 24.91 1.1
2018-03-08 49.01 50 48.7 49.85 1,550,100 24.08 1.07
2018-03-07 48.37 49.08 48.26 48.85 1,003,843 23.6 1.05
2018-03-06 49 49.17 48.28 48.87 1,010,474 23.61 1.05
2018-03-05 47.78 48.96 47.42 48.72 1,655,598 23.54 1.04
2018-03-02 47.81 48.3 47.23 48.01 1,794,688 23.19 1.03
2018-03-01 49.11 49.47 47.8 48.32 2,850,350 23.34 1.03
2018-02-28 50.11 50.22 49.08 49.08 2,191,615 23.71 1.05
2018-02-27 52.05 52.12 50.09 50.09 1,988,889 24.2 1.07
2018-02-26 52.52 52.55 51.41 51.91 2,139,614 25.08 1.11
2018-02-23 52.63 52.63 51.81 52.32 1,000,784 25.28 1.12
2018-02-22 52.26 52.65 51.93 52.24 1,448,733 25.24 1.12
2018-02-21 52.33 52.82 51.85 52.09 1,744,870 25.16 1.11
2018-02-20 52 53.04 51.38 52.26 1,316,760 25.25 1.12
2018-02-19 0 0 0 52.22 0 - -
2018-02-16 52.61 53.07 52.08 52.22 1,363,379 25.23 1.12
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 Price48.44

BorgWarner Historical PE ratio: Past 5 years

Max PE Ratio84.59Mar 02,2017
Min PE Ratio10.27Jan 25,2016
Avg PE Ratio26.08

BorgWarner Historical PS ratio: Past 5 years

Max PS Ratio2.01Jul 09,2014
Min PS Ratio0.73Jun 27,2016
Avg PS Ratio1.31

BWA Industry Peers

Company Price Change (%)
Trw Automotive (TRW)105.460.07 (0.07%)
Gkn (GKNLY)5.860 (0%)
Cummins (CMI)136.050.81 (0.6%)
Metaldyne Performance (MPG)21.90.25 (1.13%)
Omnitek Engineering (OMTK)0.150.01 (7.14%)
Lear (LEA)195.73.14 (1.58%)
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 3,189,097 typically implies breaking news or earnings release. BWA stock saw a high of $46.49, and a low of $44.92 on last trading day. The average P/S ratio was 1.31 as can be seen from BorgWarner stock history.