BorgWarner Inc. ( BWA) - Price History
Monthly price history for BWA (BorgWarner Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $58.13 | $58.13 |
| September 2026 | $60.11 | $60.11 |
| August 2026 | $63.99 | $64.16 |
| July 2026 | $63.57 | $63.74 |
| June 2026 | $66.22 | $66.40 |
| May 2026 | $71.46 | $71.82 |
| April 2026 | $56.68 | $56.97 |
| March 2026 | $53.99 | $54.26 |
| February 2026 | $57.11 | $57.57 |
| January 2026 | $47.03 | $47.41 |
| December 2025 | $44.70 | $45.06 |
| November 2025 | $42.55 | $43.06 |
| October 2025 | $42.45 | $42.96 |
| September 2025 | $43.44 | $43.96 |
| August 2025 | $42.08 | $42.76 |
| July 2025 | $36.22 | $36.80 |
| June 2025 | $32.95 | $33.48 |
| May 2025 | $32.46 | $33.09 |
| April 2025 | $27.84 | $28.38 |
| March 2025 | $28.10 | $28.65 |
| February 2025 | $29.09 | $29.77 |
| January 2025 | $31.18 | $31.90 |
| December 2024 | $31.07 | $31.79 |
| November 2024 | $33.43 | $34.32 |
| October 2024 | $32.76 | $33.63 |
| September 2024 | $35.35 | $36.29 |
| August 2024 | $33.08 | $34.07 |
| July 2024 | $34.28 | $35.31 |
| June 2024 | $31.30 | $32.24 |
| May 2024 | $34.52 | $35.66 |
| April 2024 | $31.72 | $32.77 |
| March 2024 | $33.63 | $34.74 |
| February 2024 | $30.13 | $31.13 |
| January 2024 | $32.70 | $33.90 |
| December 2023 | $34.58 | $35.85 |
| November 2023 | $32.49 | $33.69 |
| October 2023 | $35.48 | $36.90 |
| September 2023 | $38.81 | $40.37 |
| August 2023 | $39.18 | $40.75 |
| July 2023 | $44.58 | $46.50 |
| June 2023 | $41.28 | $48.91 |
| May 2023 | $37.41 | $44.33 |
| April 2023 | $40.47 | $48.13 |
| March 2023 | $41.30 | $49.11 |
| February 2023 | $42.28 | $50.28 |
| January 2023 | $39.62 | $47.28 |
| December 2022 | $33.73 | $40.25 |
| November 2022 | $35.63 | $42.51 |
| October 2022 | $31.32 | $37.53 |
| September 2022 | $26.21 | $31.40 |
| August 2022 | $31.47 | $37.70 |
| July 2022 | $31.96 | $38.46 |
| June 2022 | $27.73 | $33.37 |
| May 2022 | $33.50 | $40.32 |
| April 2022 | $30.48 | $36.83 |
| March 2022 | $32.19 | $38.90 |
| February 2022 | $33.93 | $41.01 |
| January 2022 | $36.14 | $43.85 |
| December 2021 | $37.14 | $45.07 |
| November 2021 | $35.67 | $43.28 |
| October 2021 | $37 | $45.07 |
| September 2021 | $35.48 | $43.21 |
| August 2021 | $35.04 | $42.68 |
| July 2021 | $40.05 | $48.98 |
| June 2021 | $39.69 | $48.54 |
| May 2021 | $41.94 | $51.29 |
| April 2021 | $39.60 | $48.58 |
| March 2021 | $37.78 | $46.36 |
| February 2021 | $36.68 | $45 |
| January 2021 | $34.09 | $41.99 |
| December 2020 | $31.38 | $38.64 |
| November 2020 | $31.54 | $38.85 |
| October 2020 | $28.28 | $34.98 |
| September 2020 | $31.32 | $38.74 |
| August 2020 | $32.82 | $40.59 |
| July 2020 | $29.47 | $36.60 |
| June 2020 | $28.42 | $35.30 |
| May 2020 | $25.89 | $32.15 |
| April 2020 | $22.88 | $28.57 |
| March 2020 | $19.52 | $24.37 |
| February 2020 | $25.31 | $31.60 |
| January 2020 | $27.31 | $34.29 |
| December 2019 | $34.55 | $43.38 |
| November 2019 | $33.49 | $42.05 |
| October 2019 | $33.06 | $41.68 |
| September 2019 | $29.10 | $36.68 |
| August 2019 | $25.88 | $32.63 |
| July 2019 | $29.83 | $37.80 |
| June 2019 | $33.13 | $41.98 |
| May 2019 | $28 | $35.48 |
| April 2019 | $32.81 | $41.77 |
| March 2019 | $30.17 | $38.41 |
| February 2019 | $31.90 | $40.61 |
| January 2019 | $31.99 | $40.90 |
| December 2018 | $27.18 | $34.74 |
| November 2018 | $30.96 | $39.58 |
| October 2018 | $30.70 | $39.41 |
| September 2018 | $33.32 | $42.78 |
| August 2018 | $34.09 | $43.77 |
| July 2018 | $35.71 | $46.02 |
| June 2018 | $33.49 | $43.16 |
| May 2018 | $37.85 | $48.78 |
| April 2018 | $37.84 | $48.94 |
| March 2018 | $38.84 | $50.23 |
| February 2018 | $37.95 | $49.08 |
| January 2018 | $43.36 | $56.26 |
| December 2017 | $39.37 | $51.09 |
| November 2017 | $42.91 | $55.68 |
| October 2017 | $40.50 | $52.72 |
| September 2017 | $39.36 | $51.23 |
| August 2017 | $35.65 | $46.41 |
| July 2017 | $35.79 | $46.74 |
| June 2017 | $32.44 | $42.36 |
| May 2017 | $32.55 | $42.51 |
| April 2017 | $32.27 | $42.28 |
| March 2017 | $31.90 | $41.79 |
| February 2017 | $32.20 | $42.19 |
| January 2017 | $31.06 | $40.83 |
| December 2016 | $30 | $39.44 |
| November 2016 | $27.08 | $35.60 |
| October 2016 | $27.16 | $35.84 |
| September 2016 | $26.66 | $35.18 |
| August 2016 | $26.06 | $34.39 |
| July 2016 | $25.04 | $33.18 |
| June 2016 | $22.28 | $29.52 |
| May 2016 | $25.68 | $34.03 |
| April 2016 | $27.01 | $35.92 |
| March 2016 | $28.87 | $38.40 |
| February 2016 | $24.57 | $32.68 |
| January 2016 | $21.99 | $29.36 |
| December 2015 | $32.37 | $43.23 |
| November 2015 | $31.97 | $42.69 |
| October 2015 | $31.97 | $42.82 |
| September 2015 | $31.05 | $41.59 |
| August 2015 | $32.58 | $43.64 |
| July 2015 | $37 | $49.71 |
| June 2015 | $42.31 | $56.84 |
| May 2015 | $44.78 | $60.15 |
| April 2015 | $43.97 | $59.20 |
| March 2015 | $44.92 | $60.48 |
| February 2015 | $45.65 | $61.46 |
| January 2015 | $40.03 | $54.01 |
| December 2014 | $40.73 | $54.95 |
| November 2014 | $41.92 | $56.56 |
| October 2014 | $42.17 | $57.02 |
| September 2014 | $38.91 | $52.61 |
| August 2014 | $45.99 | $62.19 |
| July 2014 | $45.94 | $62.25 |
| June 2014 | $48.11 | $65.19 |
| May 2014 | $46.41 | $62.89 |
| April 2014 | $45.86 | $62.14 |
| March 2014 | $45.27 | $61.47 |
| February 2014 | $45.26 | $61.45 |
| January 2014 | $39.55 | $53.70 |
| December 2013 | $41.08 | $55.91 |
| November 2013 | $39.37 | $107.17 |
| October 2013 | $37.89 | $103.13 |
| September 2013 | $37.16 | $101.39 |
| August 2013 | $35.40 | $96.58 |
| July 2013 | $34.88 | $95.43 |
| June 2013 | $31.49 | $86.15 |
| May 2013 | $29.64 | $81.07 |
| April 2013 | $28.58 | $78.17 |
| March 2013 | $28.27 | $77.34 |
| February 2013 | $27.20 | $74.41 |
| January 2013 | $27.12 | $74.18 |
| December 2012 | $26.18 | $71.62 |
| November 2012 | $24.24 | $66.30 |
| October 2012 | $24.06 | $65.82 |
| September 2012 | $25.26 | $69.11 |
| August 2012 | $25.14 | $68.78 |
| July 2012 | $24.53 | $67.10 |
| June 2012 | $23.98 | $65.59 |
| May 2012 | $26.23 | $71.75 |
| April 2012 | $28.89 | $79.04 |
| March 2012 | $30.83 | $84.34 |
| February 2012 | $30.28 | $82.84 |
| January 2012 | $27.28 | $74.63 |
| December 2011 | $23.30 | $63.74 |
| November 2011 | $24.10 | $65.92 |
| October 2011 | $27.96 | $76.49 |
| September 2011 | $22.13 | $60.53 |
| August 2011 | $26.10 | $71.39 |
| July 2011 | $29.10 | $79.62 |
| June 2011 | $29.53 | $80.79 |
| May 2011 | $26.51 | $72.51 |
| April 2011 | $28.24 | $77.24 |
| March 2011 | $29.13 | $79.69 |
| February 2011 | $28.37 | $77.61 |
| January 2011 | $24.64 | $67.40 |
| December 2010 | $26.45 | $72.36 |
| November 2010 | $22.06 | $60.34 |
| October 2010 | $20.51 | $56.11 |
| September 2010 | $19.24 | $52.62 |
| August 2010 | $15.96 | $43.65 |
| July 2010 | $16.03 | $43.86 |
| June 2010 | $13.65 | $37.34 |
| May 2010 | $13.62 | $37.26 |
| April 2010 | $15.84 | $43.34 |
| March 2010 | $13.96 | $38.18 |
| February 2010 | $13.69 | $37.46 |
| January 2010 | $12.83 | $35.09 |
| December 2009 | $12.14 | $33.22 |
| November 2009 | $11.04 | $30.21 |
| October 2009 | $11.08 | $30.32 |
| September 2009 | $11.06 | $30.26 |
| August 2009 | $10.85 | $29.67 |
| July 2009 | $12.13 | $33.19 |
| June 2009 | $12.48 | $34.15 |
| May 2009 | $11.79 | $32.25 |
| April 2009 | $10.58 | $28.95 |
| March 2009 | $7.42 | $20.30 |
| February 2009 | $6.31 | $17.25 |
| January 2009 | $6.17 | $16.88 |
| December 2008 | $7.91 | $21.77 |
| November 2008 | $8.59 | $23.66 |
| October 2008 | $8.16 | $22.47 |
| September 2008 | $11.84 | $32.77 |
| August 2008 | $14.94 | $41.35 |
| July 2008 | $14.57 | $40.32 |
| June 2008 | $16 | $44.38 |
| May 2008 | $18.64 | $51.71 |
| April 2008 | $17.72 | $49.15 |
| March 2008 | $15.48 | $43.03 |
| February 2008 | $15.50 | $43.11 |
| January 2008 | $18.20 | $50.61 |
| December 2007 | $17.37 | $48.41 |
| November 2007 | $17.33 | $96.61 |
| October 2007 | $18.97 | $105.71 |
| September 2007 | $16.40 | $91.53 |
| August 2007 | $15.14 | $84.50 |
| July 2007 | $15.49 | $86.45 |
| June 2007 | $15.38 | $86.04 |
| May 2007 | $15.04 | $84.16 |
| April 2007 | $13.93 | $77.91 |
| March 2007 | $13.45 | $75.42 |
| February 2007 | $13.14 | $73.64 |
| January 2007 | $12.23 | $68.54 |
| December 2006 | $10.50 | $59.02 |
| November 2006 | $10.28 | $57.80 |
| October 2006 | $10.23 | $57.50 |
| September 2006 | $10.14 | $57.17 |
| August 2006 | $10.06 | $56.71 |
| July 2006 | $10.65 | $60 |
| June 2006 | $11.52 | $65.10 |
| May 2006 | $11.64 | $65.78 |
| April 2006 | $10.75 | $60.73 |
| March 2006 | $10.60 | $60.04 |
| February 2006 | $9.84 | $55.77 |
| January 2006 | $9.73 | $55.13 |
| December 2005 | $10.67 | $60.63 |
| November 2005 | $10.56 | $60 |
| October 2005 | $10.21 | $57.99 |
| September 2005 | $9.91 | $56.46 |
| August 2005 | $10.26 | $58.46 |
| July 2005 | $10.21 | $58.17 |
| June 2005 | $9.40 | $53.67 |
| May 2005 | $9.36 | $53.46 |
| April 2005 | $8.01 | $45.72 |
| March 2005 | $8.50 | $48.68 |
| February 2005 | $9.21 | $52.75 |
| January 2005 | $9.38 | $53.69 |
| December 2004 | $9.43 | $54.17 |
| November 2004 | $8.72 | $50.06 |
| October 2004 | $8.08 | $46.38 |
| September 2004 | $7.52 | $43.29 |
| August 2004 | $7.77 | $44.74 |
| July 2004 | $8.20 | $47.19 |
| June 2004 | $7.58 | $43.77 |
| May 2004 | $7.18 | $41.44 |
| April 2004 | $7.10 | $81.94 |
| March 2004 | $7.32 | $84.83 |
| February 2004 | $7.79 | $90.20 |
| January 2004 | $8.02 | $92.92 |
| December 2003 | $7.33 | $85.07 |
| November 2003 | $6.80 | $79 |
| October 2003 | $6.86 | $79.59 |
| September 2003 | $5.83 | $67.85 |
| August 2003 | $6.12 | $71.22 |
| July 2003 | $5.74 | $66.77 |
| June 2003 | $5.52 | $64.40 |
| May 2003 | $4.98 | $58.12 |
| April 2003 | $5.03 | $58.67 |
| March 2003 | $4.09 | $47.84 |
| February 2003 | $4.46 | $52.22 |
| January 2003 | $4.58 | $53.55 |
| December 2002 | $4.29 | $50.42 |
| November 2002 | $4.39 | $51.52 |
| October 2002 | $3.83 | $44.98 |
| September 2002 | $4.21 | $49.64 |
| August 2002 | $5.11 | $60.24 |
| July 2002 | $4.56 | $53.68 |
| June 2002 | $4.89 | $57.76 |
| May 2002 | $5.45 | $64.40 |
| April 2002 | $5.29 | $62.48 |
| March 2002 | $5.31 | $62.92 |
| February 2002 | $5.08 | $60.15 |
| January 2002 | $4.68 | $55.40 |
| December 2001 | $4.40 | $52.25 |
| November 2001 | $3.87 | $46 |
| October 2001 | $3.60 | $42.72 |
| September 2001 | $3.38 | $40.30 |
| August 2001 | $4.29 | $51.10 |
| July 2001 | $4.45 | $52.99 |
| June 2001 | $4.15 | $49.62 |
| May 2001 | $3.78 | $45.25 |
| April 2001 | $3.72 | $44.53 |
| March 2001 | $3.34 | $40.07 |
| February 2001 | $3.64 | $43.70 |
| January 2001 | $3.52 | $42.20 |
| December 2000 | $3.32 | $40 |
| November 2000 | $3.04 | $36.62 |
| October 2000 | $3.14 | $37.75 |
| September 2000 | $2.74 | $33.12 |
| August 2000 | $2.84 | $34.38 |
| July 2000 | $2.81 | $33.94 |
| June 2000 | $2.89 | $35.12 |
| May 2000 | $3.28 | $39.75 |
| April 2000 | $3.44 | $41.81 |
| March 2000 | $3.23 | $39.38 |
| February 2000 | $2.63 | $32 |
| January 2000 | $2.76 | $33.62 |
| December 1999 | $3.31 | $40.50 |
| November 1999 | $3.31 | $40.50 |
| October 1999 | $3.23 | $39.50 |
| September 1999 | $3.50 | $43 |
| August 1999 | $3.86 | $47.38 |
| July 1999 | $4.14 | $50.81 |
| June 1999 | $4.46 | $55 |
| May 1999 | $4.50 | $55.44 |
| April 1999 | $4.61 | $56.75 |
| March 1999 | $3.87 | $47.81 |
| February 1999 | $3.53 | $43.56 |
| January 1999 | $3.90 | $48.12 |
| December 1998 | $4.50 | $55.81 |
| November 1998 | $4.02 | $49.88 |
| October 1998 | $3.78 | $46.88 |
| September 1998 | $2.98 | $37.06 |
| August 1998 | $3.26 | $40.50 |
| July 1998 | $3.79 | $47.06 |
| June 1998 | $3.86 | $48.06 |
| May 1998 | $4.57 | $57 |
| April 1998 | $4.99 | $62.19 |
| March 1998 | $5.13 | $64.12 |
| February 1998 | $4.69 | $58.62 |
| January 1998 | $4.29 | $53.56 |
| December 1997 | $4.15 | $52 |
| November 1997 | $3.76 | $47.12 |
| October 1997 | $4.35 | $54.50 |
| September 1997 | $4.53 | $56.88 |
| August 1997 | $4.15 | $52.12 |
| July 1997 | $4.44 | $55.75 |
| June 1997 | $4.23 | $53.25 |
| May 1997 | $3.87 | $48.75 |
| April 1997 | $3.33 | $42 |
| March 1997 | $3.37 | $42.62 |
| February 1997 | $3.12 | $39.50 |
| January 1997 | $3.15 | $39.88 |
| December 1996 | $3.03 | $38.50 |
| November 1996 | $3.15 | $40 |
| October 1996 | $3.02 | $38.38 |
| September 1996 | $2.79 | $35.50 |
| August 1996 | $2.94 | $37.50 |
| July 1996 | $2.75 | $35 |
| June 1996 | $3.09 | $39.50 |
| May 1996 | $3.10 | $39.62 |
| April 1996 | $2.98 | $38.12 |
| March 1996 | $2.59 | $33.25 |
| February 1996 | $2.55 | $32.75 |
| January 1996 | $2.26 | $29 |
| December 1995 | $2.48 | $32 |
| November 1995 | $2.29 | $29.62 |
| October 1995 | $2.28 | $29.50 |
| September 1995 | $2.46 | $32 |
| August 1995 | $2.29 | $29.75 |
| July 1995 | $2.50 | $32.50 |
| June 1995 | $2.18 | $28.50 |
| May 1995 | $1.94 | $25.38 |
| April 1995 | $1.97 | $25.75 |
| March 1995 | $1.85 | $24.25 |
| February 1995 | $1.91 | $25.12 |
| January 1995 | $1.72 | $22.62 |
| December 1994 | $1.90 | $25.12 |
| November 1994 | $1.78 | $23.50 |
| October 1994 | $1.70 | $22.50 |
| September 1994 | $1.91 | $25.38 |
| August 1994 | $2 | $26.62 |
| July 1994 | $2.17 | $28.88 |
| June 1994 | $1.69 | $22.62 |
| May 1994 | $1.82 | $24.38 |
| April 1994 | $1.96 | $26.25 |
| March 1994 | $2.22 | $29.88 |
| February 1994 | $2.29 | $30.75 |
| January 1994 | $2.44 | $32.75 |
| December 1993 | $2.08 | $28 |
| November 1993 | $1.82 | $24.62 |
| October 1993 | $1.97 | $26.62 |
| September 1993 | $1.95 | $26.38 |
| August 1993 | $1.90 | $25.62 |
BWA
Price: $58.13
52 week price:
Dividend Yield: 1.13%
5-year range yield:
Forward Dividend Yield: 1.17%
Payout Ratio: 13.21%
Payout Ratio Range:
Dividend Per Share: 0.68 USD
Earnings Per Share: 2.06 USD
P/E Ratio: 33.63
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto Parts
Country: United States
Volume: 2.2 million
Ebitda: 329.1 millionMarket Capitalization: 12.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: -4.76%
DGR5: -2.85%
DGR10: 1.49%