BorgWarner Inc. ( BWA) - Price History
Monthly price history for BWA (BorgWarner Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $76.55 | $76.55 |
| May 2026 | $71.65 | $71.82 |
| April 2026 | $56.84 | $56.97 |
| March 2026 | $54.13 | $54.26 |
| February 2026 | $57.26 | $57.57 |
| January 2026 | $47.16 | $47.41 |
| December 2025 | $44.82 | $45.06 |
| November 2025 | $42.66 | $43.06 |
| October 2025 | $42.56 | $42.96 |
| September 2025 | $43.55 | $43.96 |
| August 2025 | $42.20 | $42.76 |
| July 2025 | $36.32 | $36.80 |
| June 2025 | $33.04 | $33.48 |
| May 2025 | $32.54 | $33.09 |
| April 2025 | $27.91 | $28.38 |
| March 2025 | $28.18 | $28.65 |
| February 2025 | $29.17 | $29.77 |
| January 2025 | $31.26 | $31.90 |
| December 2024 | $31.15 | $31.79 |
| November 2024 | $33.52 | $34.32 |
| October 2024 | $32.85 | $33.63 |
| September 2024 | $35.45 | $36.29 |
| August 2024 | $33.17 | $34.07 |
| July 2024 | $34.38 | $35.31 |
| June 2024 | $31.39 | $32.24 |
| May 2024 | $34.61 | $35.66 |
| April 2024 | $31.80 | $32.77 |
| March 2024 | $33.72 | $34.74 |
| February 2024 | $30.21 | $31.13 |
| January 2024 | $32.78 | $33.90 |
| December 2023 | $34.67 | $35.85 |
| November 2023 | $32.58 | $33.69 |
| October 2023 | $35.57 | $36.90 |
| September 2023 | $38.91 | $40.37 |
| August 2023 | $39.28 | $40.75 |
| July 2023 | $44.70 | $46.50 |
| June 2023 | $41.36 | $48.87 |
| May 2023 | $37.48 | $44.30 |
| April 2023 | $40.55 | $48.09 |
| March 2023 | $41.38 | $49.07 |
| February 2023 | $42.36 | $50.24 |
| January 2023 | $39.70 | $47.24 |
| December 2022 | $33.80 | $40.22 |
| November 2022 | $35.69 | $42.48 |
| October 2022 | $31.38 | $37.50 |
| September 2022 | $26.26 | $31.38 |
| August 2022 | $31.53 | $37.67 |
| July 2022 | $32.02 | $38.43 |
| June 2022 | $27.78 | $33.34 |
| May 2022 | $33.57 | $40.29 |
| April 2022 | $30.53 | $36.80 |
| March 2022 | $32.25 | $38.87 |
| February 2022 | $34 | $40.98 |
| January 2022 | $36.20 | $43.82 |
| December 2021 | $37.21 | $45.04 |
| November 2021 | $35.74 | $43.25 |
| October 2021 | $37.07 | $45.04 |
| September 2021 | $35.54 | $43.18 |
| August 2021 | $35.10 | $42.65 |
| July 2021 | $40.13 | $48.94 |
| June 2021 | $39.77 | $48.50 |
| May 2021 | $42.02 | $51.25 |
| April 2021 | $39.67 | $48.54 |
| March 2021 | $37.86 | $46.32 |
| February 2021 | $36.74 | $44.96 |
| January 2021 | $34.16 | $41.96 |
| December 2020 | $31.43 | $38.61 |
| November 2020 | $31.60 | $38.82 |
| October 2020 | $28.33 | $34.95 |
| September 2020 | $31.38 | $38.71 |
| August 2020 | $32.88 | $40.56 |
| July 2020 | $29.52 | $36.57 |
| June 2020 | $28.48 | $35.27 |
| May 2020 | $25.93 | $32.12 |
| April 2020 | $22.92 | $28.55 |
| March 2020 | $19.55 | $24.35 |
| February 2020 | $25.36 | $31.58 |
| January 2020 | $27.36 | $34.26 |
| December 2019 | $34.61 | $43.35 |
| November 2019 | $33.55 | $42.02 |
| October 2019 | $33.12 | $41.65 |
| September 2019 | $29.15 | $36.65 |
| August 2019 | $25.93 | $32.60 |
| July 2019 | $29.88 | $37.77 |
| June 2019 | $33.19 | $41.95 |
| May 2019 | $28.05 | $35.45 |
| April 2019 | $32.87 | $41.74 |
| March 2019 | $30.23 | $38.38 |
| February 2019 | $31.96 | $40.58 |
| January 2019 | $32.05 | $40.87 |
| December 2018 | $27.23 | $34.71 |
| November 2018 | $31.02 | $39.55 |
| October 2018 | $30.75 | $39.38 |
| September 2018 | $33.38 | $42.75 |
| August 2018 | $34.15 | $43.74 |
| July 2018 | $35.77 | $45.98 |
| June 2018 | $33.55 | $43.13 |
| May 2018 | $37.92 | $48.74 |
| April 2018 | $37.91 | $48.90 |
| March 2018 | $38.91 | $50.19 |
| February 2018 | $38.02 | $49.04 |
| January 2018 | $43.43 | $56.22 |
| December 2017 | $39.44 | $51.05 |
| November 2017 | $42.99 | $55.64 |
| October 2017 | $40.58 | $52.68 |
| September 2017 | $39.43 | $51.19 |
| August 2017 | $35.72 | $46.37 |
| July 2017 | $35.86 | $46.70 |
| June 2017 | $32.50 | $42.33 |
| May 2017 | $32.61 | $42.48 |
| April 2017 | $32.33 | $42.25 |
| March 2017 | $31.96 | $41.76 |
| February 2017 | $32.26 | $42.16 |
| January 2017 | $31.12 | $40.80 |
| December 2016 | $30.06 | $39.41 |
| November 2016 | $27.13 | $35.57 |
| October 2016 | $27.20 | $35.81 |
| September 2016 | $26.70 | $35.15 |
| August 2016 | $26.10 | $34.36 |
| July 2016 | $25.09 | $33.16 |
| June 2016 | $22.32 | $29.50 |
| May 2016 | $25.73 | $34 |
| April 2016 | $27.06 | $35.89 |
| March 2016 | $28.92 | $38.37 |
| February 2016 | $24.61 | $32.66 |
| January 2016 | $22.03 | $29.34 |
| December 2015 | $32.43 | $43.20 |
| November 2015 | $32.03 | $42.66 |
| October 2015 | $32.03 | $42.79 |
| September 2015 | $31.11 | $41.56 |
| August 2015 | $32.64 | $43.61 |
| July 2015 | $37.07 | $49.67 |
| June 2015 | $42.39 | $56.80 |
| May 2015 | $44.86 | $60.10 |
| April 2015 | $44.05 | $59.16 |
| March 2015 | $45 | $60.43 |
| February 2015 | $45.73 | $61.41 |
| January 2015 | $40.11 | $53.97 |
| December 2014 | $40.80 | $54.91 |
| November 2014 | $42 | $56.52 |
| October 2014 | $42.24 | $56.98 |
| September 2014 | $38.98 | $52.57 |
| August 2014 | $46.08 | $62.14 |
| July 2014 | $46.02 | $62.20 |
| June 2014 | $48.20 | $65.14 |
| May 2014 | $46.50 | $62.84 |
| April 2014 | $45.94 | $62.09 |
| March 2014 | $45.35 | $61.42 |
| February 2014 | $45.34 | $61.40 |
| January 2014 | $39.62 | $53.66 |
| December 2013 | $41.16 | $55.87 |
| November 2013 | $39.44 | $107.09 |
| October 2013 | $37.96 | $103.05 |
| September 2013 | $37.23 | $101.31 |
| August 2013 | $35.46 | $96.51 |
| July 2013 | $34.95 | $95.36 |
| June 2013 | $31.55 | $86.08 |
| May 2013 | $29.69 | $81.01 |
| April 2013 | $28.63 | $78.11 |
| March 2013 | $28.32 | $77.28 |
| February 2013 | $27.25 | $74.35 |
| January 2013 | $27.16 | $74.12 |
| December 2012 | $26.23 | $71.56 |
| November 2012 | $24.28 | $66.25 |
| October 2012 | $24.10 | $65.77 |
| September 2012 | $25.31 | $69.06 |
| August 2012 | $25.19 | $68.73 |
| July 2012 | $24.57 | $67.05 |
| June 2012 | $24.02 | $65.54 |
| May 2012 | $26.28 | $71.70 |
| April 2012 | $28.94 | $78.98 |
| March 2012 | $30.89 | $84.28 |
| February 2012 | $30.34 | $82.78 |
| January 2012 | $27.33 | $74.57 |
| December 2011 | $23.34 | $63.69 |
| November 2011 | $24.14 | $65.87 |
| October 2011 | $28.01 | $76.43 |
| September 2011 | $22.17 | $60.48 |
| August 2011 | $26.14 | $71.34 |
| July 2011 | $29.16 | $79.56 |
| June 2011 | $29.59 | $80.73 |
| May 2011 | $26.55 | $72.45 |
| April 2011 | $28.29 | $77.18 |
| March 2011 | $29.18 | $79.63 |
| February 2011 | $28.42 | $77.55 |
| January 2011 | $24.68 | $67.35 |
| December 2010 | $26.50 | $72.30 |
| November 2010 | $22.10 | $60.29 |
| October 2010 | $20.55 | $56.07 |
| September 2010 | $19.27 | $52.58 |
| August 2010 | $15.98 | $43.62 |
| July 2010 | $16.06 | $43.83 |
| June 2010 | $13.67 | $37.31 |
| May 2010 | $13.64 | $37.23 |
| April 2010 | $15.87 | $43.31 |
| March 2010 | $13.98 | $38.15 |
| February 2010 | $13.72 | $37.43 |
| January 2010 | $12.85 | $35.06 |
| December 2009 | $12.16 | $33.20 |
| November 2009 | $11.06 | $30.19 |
| October 2009 | $11.10 | $30.30 |
| September 2009 | $11.08 | $30.24 |
| August 2009 | $10.86 | $29.65 |
| July 2009 | $12.15 | $33.16 |
| June 2009 | $12.51 | $34.12 |
| May 2009 | $11.81 | $32.22 |
| April 2009 | $10.60 | $28.93 |
| March 2009 | $7.43 | $20.28 |
| February 2009 | $6.32 | $17.24 |
| January 2009 | $6.18 | $16.87 |
| December 2008 | $7.92 | $21.75 |
| November 2008 | $8.61 | $23.64 |
| October 2008 | $8.18 | $22.45 |
| September 2008 | $11.86 | $32.74 |
| August 2008 | $14.97 | $41.32 |
| July 2008 | $14.60 | $40.29 |
| June 2008 | $16.02 | $44.35 |
| May 2008 | $18.67 | $51.67 |
| April 2008 | $17.75 | $49.11 |
| March 2008 | $15.50 | $43 |
| February 2008 | $15.53 | $43.08 |
| January 2008 | $18.23 | $50.57 |
| December 2007 | $17.40 | $48.37 |
| November 2007 | $17.36 | $96.54 |
| October 2007 | $19 | $105.63 |
| September 2007 | $16.42 | $91.46 |
| August 2007 | $15.16 | $84.44 |
| July 2007 | $15.51 | $86.38 |
| June 2007 | $15.41 | $85.97 |
| May 2007 | $15.07 | $84.10 |
| April 2007 | $13.95 | $77.85 |
| March 2007 | $13.48 | $75.36 |
| February 2007 | $13.16 | $73.58 |
| January 2007 | $12.25 | $68.49 |
| December 2006 | $10.52 | $58.98 |
| November 2006 | $10.30 | $57.76 |
| October 2006 | $10.25 | $57.46 |
| September 2006 | $10.16 | $57.13 |
| August 2006 | $10.08 | $56.67 |
| July 2006 | $10.67 | $59.95 |
| June 2006 | $11.54 | $65.05 |
| May 2006 | $11.66 | $65.73 |
| April 2006 | $10.77 | $60.68 |
| March 2006 | $10.62 | $59.99 |
| February 2006 | $9.86 | $55.73 |
| January 2006 | $9.75 | $55.09 |
| December 2005 | $10.69 | $60.58 |
| November 2005 | $10.58 | $59.95 |
| October 2005 | $10.22 | $57.95 |
| September 2005 | $9.93 | $56.42 |
| August 2005 | $10.28 | $58.42 |
| July 2005 | $10.23 | $58.13 |
| June 2005 | $9.42 | $53.63 |
| May 2005 | $9.38 | $53.42 |
| April 2005 | $8.02 | $45.68 |
| March 2005 | $8.52 | $48.64 |
| February 2005 | $9.23 | $52.71 |
| January 2005 | $9.39 | $53.65 |
| December 2004 | $9.45 | $54.13 |
| November 2004 | $8.73 | $50.02 |
| October 2004 | $8.09 | $46.34 |
| September 2004 | $7.53 | $43.26 |
| August 2004 | $7.78 | $44.71 |
| July 2004 | $8.21 | $47.15 |
| June 2004 | $7.60 | $43.74 |
| May 2004 | $7.19 | $41.41 |
| April 2004 | $7.11 | $81.88 |
| March 2004 | $7.34 | $84.76 |
| February 2004 | $7.80 | $90.13 |
| January 2004 | $8.04 | $92.85 |
| December 2003 | $7.34 | $85 |
| November 2003 | $6.82 | $78.94 |
| October 2003 | $6.87 | $79.53 |
| September 2003 | $5.84 | $67.80 |
| August 2003 | $6.13 | $71.16 |
| July 2003 | $5.75 | $66.72 |
| June 2003 | $5.53 | $64.35 |
| May 2003 | $4.99 | $58.08 |
| April 2003 | $5.04 | $58.62 |
| March 2003 | $4.09 | $47.80 |
| February 2003 | $4.47 | $52.18 |
| January 2003 | $4.58 | $53.51 |
| December 2002 | $4.30 | $50.38 |
| November 2002 | $4.39 | $51.48 |
| October 2002 | $3.84 | $44.95 |
| September 2002 | $4.22 | $49.60 |
| August 2002 | $5.12 | $60.19 |
| July 2002 | $4.56 | $53.64 |
| June 2002 | $4.90 | $57.72 |
| May 2002 | $5.46 | $64.35 |
| April 2002 | $5.30 | $62.43 |
| March 2002 | $5.32 | $62.87 |
| February 2002 | $5.09 | $60.10 |
| January 2002 | $4.69 | $55.36 |
| December 2001 | $4.41 | $52.21 |
| November 2001 | $3.88 | $45.96 |
| October 2001 | $3.60 | $42.69 |
| September 2001 | $3.39 | $40.27 |
| August 2001 | $4.30 | $51.06 |
| July 2001 | $4.45 | $52.95 |
| June 2001 | $4.16 | $49.58 |
| May 2001 | $3.79 | $45.22 |
| April 2001 | $3.73 | $44.50 |
| March 2001 | $3.35 | $40.04 |
| February 2001 | $3.65 | $43.67 |
| January 2001 | $3.52 | $42.17 |
| December 2000 | $3.33 | $39.97 |
| November 2000 | $3.05 | $36.60 |
| October 2000 | $3.14 | $37.72 |
| September 2000 | $2.74 | $33.10 |
| August 2000 | $2.85 | $34.35 |
| July 2000 | $2.81 | $33.91 |
| June 2000 | $2.90 | $35.10 |
| May 2000 | $3.28 | $39.72 |
| April 2000 | $3.45 | $41.78 |
| March 2000 | $3.24 | $39.34 |
| February 2000 | $2.63 | $31.98 |
| January 2000 | $2.76 | $33.60 |
| December 1999 | $3.32 | $40.47 |
| November 1999 | $3.32 | $40.47 |
| October 1999 | $3.23 | $39.47 |
| September 1999 | $3.51 | $42.97 |
| August 1999 | $3.86 | $47.34 |
| July 1999 | $4.14 | $50.77 |
| June 1999 | $4.47 | $54.96 |
| May 1999 | $4.51 | $55.40 |
| April 1999 | $4.61 | $56.71 |
| March 1999 | $3.88 | $47.78 |
| February 1999 | $3.53 | $43.53 |
| January 1999 | $3.90 | $48.09 |
| December 1998 | $4.51 | $55.77 |
| November 1998 | $4.03 | $49.84 |
| October 1998 | $3.79 | $46.84 |
| September 1998 | $2.99 | $37.03 |
| August 1998 | $3.26 | $40.47 |
| July 1998 | $3.79 | $47.03 |
| June 1998 | $3.86 | $48.03 |
| May 1998 | $4.58 | $56.96 |
| April 1998 | $5 | $62.14 |
| March 1998 | $5.14 | $64.08 |
| February 1998 | $4.70 | $58.58 |
| January 1998 | $4.29 | $53.52 |
| December 1997 | $4.16 | $51.96 |
| November 1997 | $3.77 | $47.09 |
| October 1997 | $4.36 | $54.46 |
| September 1997 | $4.53 | $56.83 |
| August 1997 | $4.16 | $52.08 |
| July 1997 | $4.44 | $55.71 |
| June 1997 | $4.23 | $53.21 |
| May 1997 | $3.88 | $48.71 |
| April 1997 | $3.34 | $41.97 |
| March 1997 | $3.38 | $42.59 |
| February 1997 | $3.13 | $39.47 |
| January 1997 | $3.16 | $39.84 |
| December 1996 | $3.04 | $38.47 |
| November 1996 | $3.16 | $39.97 |
| October 1996 | $3.03 | $38.35 |
| September 1996 | $2.79 | $35.47 |
| August 1996 | $2.95 | $37.47 |
| July 1996 | $2.75 | $34.97 |
| June 1996 | $3.09 | $39.47 |
| May 1996 | $3.10 | $39.60 |
| April 1996 | $2.98 | $38.10 |
| March 1996 | $2.59 | $33.22 |
| February 1996 | $2.55 | $32.72 |
| January 1996 | $2.26 | $28.98 |
| December 1995 | $2.48 | $31.98 |
| November 1995 | $2.30 | $29.60 |
| October 1995 | $2.29 | $29.48 |
| September 1995 | $2.47 | $31.98 |
| August 1995 | $2.30 | $29.73 |
| July 1995 | $2.51 | $32.48 |
| June 1995 | $2.19 | $28.48 |
| May 1995 | $1.95 | $25.36 |
| April 1995 | $1.98 | $25.73 |
| March 1995 | $1.85 | $24.23 |
| February 1995 | $1.92 | $25.11 |
| January 1995 | $1.73 | $22.61 |
| December 1994 | $1.91 | $25.11 |
| November 1994 | $1.78 | $23.48 |
| October 1994 | $1.71 | $22.48 |
| September 1994 | $1.91 | $25.36 |
| August 1994 | $2.01 | $26.60 |
| July 1994 | $2.18 | $28.85 |
| June 1994 | $1.70 | $22.61 |
| May 1994 | $1.83 | $24.36 |
| April 1994 | $1.97 | $26.23 |
| March 1994 | $2.23 | $29.85 |
| February 1994 | $2.29 | $30.73 |
| January 1994 | $2.44 | $32.72 |
| December 1993 | $2.08 | $27.98 |
| November 1993 | $1.83 | $24.61 |
| October 1993 | $1.98 | $26.60 |
| September 1993 | $1.96 | $26.36 |
| August 1993 | $1.90 | $25.60 |
BWA
Price: $76.55
52 week price:
Dividend Yield: 1.01%
5-year range yield:
Forward Dividend Yield: 0.92%
Payout Ratio: 13.21%
Payout Ratio Range:
Dividend Per Share: 0.68 USD
Earnings Per Share: 1.72 USD
P/E Ratio: 36.72
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto Parts
Country: United States
Volume: 2.2 million
Ebitda: 329.1 millionMarket Capitalization: 13.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: -8.83%
DGR5: -5.30%
DGR10: -2.00%