BorgWarner Inc. - Price History
Monthly price history for BWA (BorgWarner Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $33.19 | $33.19 |
| March 2024 | $34.74 | $34.74 |
| February 2024 | $31.13 | $31.13 |
| January 2024 | $33.78 | $33.90 |
| December 2023 | $35.72 | $35.85 |
| November 2023 | $33.57 | $33.69 |
| October 2023 | $36.65 | $36.90 |
| September 2023 | $40.10 | $40.37 |
| August 2023 | $40.47 | $40.75 |
| July 2023 | $46.06 | $46.50 |
| June 2023 | $42.62 | $48.88 |
| May 2023 | $38.63 | $44.30 |
| April 2023 | $41.79 | $48.10 |
| March 2023 | $42.64 | $49.08 |
| February 2023 | $43.66 | $50.25 |
| January 2023 | $40.91 | $47.25 |
| December 2022 | $34.83 | $40.23 |
| November 2022 | $36.78 | $42.48 |
| October 2022 | $32.34 | $37.51 |
| September 2022 | $27.06 | $31.38 |
| August 2022 | $32.49 | $37.68 |
| July 2022 | $33 | $38.44 |
| June 2022 | $28.63 | $33.35 |
| May 2022 | $34.59 | $40.30 |
| April 2022 | $31.47 | $36.81 |
| March 2022 | $33.24 | $38.88 |
| February 2022 | $35.04 | $40.99 |
| January 2022 | $37.31 | $43.82 |
| December 2021 | $38.35 | $45.04 |
| November 2021 | $36.83 | $43.25 |
| October 2021 | $38.21 | $45.04 |
| September 2021 | $36.63 | $43.18 |
| August 2021 | $36.18 | $42.66 |
| July 2021 | $41.36 | $48.95 |
| June 2021 | $40.98 | $48.51 |
| May 2021 | $43.31 | $51.26 |
| April 2021 | $40.88 | $48.55 |
| March 2021 | $39.01 | $46.33 |
| February 2021 | $37.87 | $44.97 |
| January 2021 | $35.20 | $41.96 |
| December 2020 | $32.40 | $38.62 |
| November 2020 | $32.57 | $38.83 |
| October 2020 | $29.20 | $34.96 |
| September 2020 | $32.34 | $38.72 |
| August 2020 | $33.88 | $40.57 |
| July 2020 | $30.43 | $36.58 |
| June 2020 | $29.35 | $35.28 |
| May 2020 | $26.73 | $32.13 |
| April 2020 | $23.63 | $28.55 |
| March 2020 | $20.15 | $24.36 |
| February 2020 | $26.13 | $31.58 |
| January 2020 | $28.20 | $34.27 |
| December 2019 | $35.67 | $43.35 |
| November 2019 | $34.58 | $42.02 |
| October 2019 | $34.14 | $41.66 |
| September 2019 | $30.04 | $36.66 |
| August 2019 | $26.73 | $32.61 |
| July 2019 | $30.80 | $37.78 |
| June 2019 | $34.21 | $41.96 |
| May 2019 | $28.91 | $35.46 |
| April 2019 | $33.88 | $41.74 |
| March 2019 | $31.15 | $38.39 |
| February 2019 | $32.94 | $40.59 |
| January 2019 | $33.04 | $40.88 |
| December 2018 | $28.06 | $34.72 |
| November 2018 | $31.97 | $39.56 |
| October 2018 | $31.70 | $39.39 |
| September 2018 | $34.40 | $42.76 |
| August 2018 | $35.20 | $43.74 |
| July 2018 | $36.87 | $45.99 |
| June 2018 | $34.58 | $43.14 |
| May 2018 | $39.08 | $48.75 |
| April 2018 | $39.07 | $48.91 |
| March 2018 | $40.10 | $50.20 |
| February 2018 | $39.19 | $49.05 |
| January 2018 | $44.77 | $56.23 |
| December 2017 | $40.65 | $51.06 |
| November 2017 | $44.30 | $55.65 |
| October 2017 | $41.82 | $52.69 |
| September 2017 | $40.64 | $51.20 |
| August 2017 | $36.81 | $46.38 |
| July 2017 | $36.96 | $46.71 |
| June 2017 | $33.50 | $42.34 |
| May 2017 | $33.61 | $42.48 |
| April 2017 | $33.32 | $42.26 |
| March 2017 | $32.94 | $41.76 |
| February 2017 | $33.25 | $42.16 |
| January 2017 | $32.07 | $40.81 |
| December 2016 | $30.98 | $39.42 |
| November 2016 | $27.96 | $35.58 |
| October 2016 | $28.04 | $35.82 |
| September 2016 | $27.52 | $35.16 |
| August 2016 | $26.90 | $34.37 |
| July 2016 | $25.86 | $33.16 |
| June 2016 | $23.01 | $29.50 |
| May 2016 | $26.52 | $34.01 |
| April 2016 | $27.89 | $35.90 |
| March 2016 | $29.81 | $38.38 |
| February 2016 | $25.37 | $32.66 |
| January 2016 | $22.70 | $29.34 |
| December 2015 | $33.43 | $43.20 |
| November 2015 | $33.01 | $42.66 |
| October 2015 | $33.01 | $42.80 |
| September 2015 | $32.06 | $41.56 |
| August 2015 | $33.64 | $43.61 |
| July 2015 | $38.21 | $49.68 |
| June 2015 | $43.69 | $56.81 |
| May 2015 | $46.23 | $60.11 |
| April 2015 | $45.41 | $59.16 |
| March 2015 | $46.39 | $60.44 |
| February 2015 | $47.14 | $61.42 |
| January 2015 | $41.34 | $53.98 |
| December 2014 | $42.06 | $54.92 |
| November 2014 | $43.29 | $56.53 |
| October 2014 | $43.54 | $56.99 |
| September 2014 | $40.18 | $52.58 |
| August 2014 | $47.49 | $62.15 |
| July 2014 | $47.44 | $62.21 |
| June 2014 | $49.68 | $65.15 |
| May 2014 | $47.92 | $62.85 |
| April 2014 | $47.35 | $62.10 |
| March 2014 | $46.75 | $61.43 |
| February 2014 | $46.73 | $61.41 |
| January 2014 | $40.84 | $53.67 |
| December 2013 | $42.42 | $55.88 |
| November 2013 | $40.66 | $107.11 |
| October 2013 | $39.12 | $103.07 |
| September 2013 | $38.37 | $101.33 |
| August 2013 | $36.55 | $96.52 |
| July 2013 | $36.02 | $95.37 |
| June 2013 | $32.52 | $86.10 |
| May 2013 | $30.60 | $81.02 |
| April 2013 | $29.51 | $78.12 |
| March 2013 | $29.19 | $77.29 |
| February 2013 | $28.09 | $74.37 |
| January 2013 | $28 | $74.14 |
| December 2012 | $27.03 | $71.58 |
| November 2012 | $25.03 | $66.26 |
| October 2012 | $24.84 | $65.78 |
| September 2012 | $26.09 | $69.07 |
| August 2012 | $25.96 | $68.74 |
| July 2012 | $25.33 | $67.06 |
| June 2012 | $24.76 | $65.55 |
| May 2012 | $27.08 | $71.71 |
| April 2012 | $29.84 | $78.99 |
| March 2012 | $31.84 | $84.29 |
| February 2012 | $31.27 | $82.79 |
| January 2012 | $28.17 | $74.59 |
| December 2011 | $24.06 | $63.70 |
| November 2011 | $24.88 | $65.88 |
| October 2011 | $28.87 | $76.44 |
| September 2011 | $22.85 | $60.49 |
| August 2011 | $26.95 | $71.35 |
| July 2011 | $30.05 | $79.57 |
| June 2011 | $30.50 | $80.74 |
| May 2011 | $27.37 | $72.47 |
| April 2011 | $29.16 | $77.19 |
| March 2011 | $30.08 | $79.64 |
| February 2011 | $29.30 | $77.56 |
| January 2011 | $25.44 | $67.36 |
| December 2010 | $27.31 | $72.32 |
| November 2010 | $22.78 | $60.30 |
| October 2010 | $21.18 | $56.08 |
| September 2010 | $19.86 | $52.59 |
| August 2010 | $16.48 | $43.62 |
| July 2010 | $16.56 | $43.83 |
| June 2010 | $14.10 | $37.32 |
| May 2010 | $14.06 | $37.24 |
| April 2010 | $16.36 | $43.31 |
| March 2010 | $14.41 | $38.16 |
| February 2010 | $14.14 | $37.44 |
| January 2010 | $13.24 | $35.07 |
| December 2009 | $12.54 | $33.20 |
| November 2009 | $11.40 | $30.19 |
| October 2009 | $11.44 | $30.30 |
| September 2009 | $11.42 | $30.24 |
| August 2009 | $11.20 | $29.65 |
| July 2009 | $12.53 | $33.17 |
| June 2009 | $12.89 | $34.13 |
| May 2009 | $12.17 | $32.23 |
| April 2009 | $10.93 | $28.93 |
| March 2009 | $7.66 | $20.29 |
| February 2009 | $6.51 | $17.24 |
| January 2009 | $6.37 | $16.87 |
| December 2008 | $8.16 | $21.76 |
| November 2008 | $8.87 | $23.65 |
| October 2008 | $8.43 | $22.46 |
| September 2008 | $12.23 | $32.75 |
| August 2008 | $15.43 | $41.32 |
| July 2008 | $15.05 | $40.30 |
| June 2008 | $16.52 | $44.35 |
| May 2008 | $19.25 | $51.68 |
| April 2008 | $18.29 | $49.12 |
| March 2008 | $15.98 | $43 |
| February 2008 | $16.01 | $43.08 |
| January 2008 | $18.80 | $50.58 |
| December 2007 | $17.94 | $48.38 |
| November 2007 | $17.90 | $96.55 |
| October 2007 | $19.58 | $105.65 |
| September 2007 | $16.93 | $91.48 |
| August 2007 | $15.63 | $84.45 |
| July 2007 | $15.99 | $86.40 |
| June 2007 | $15.88 | $85.99 |
| May 2007 | $15.54 | $84.11 |
| April 2007 | $14.38 | $77.86 |
| March 2007 | $13.89 | $75.38 |
| February 2007 | $13.56 | $73.60 |
| January 2007 | $12.62 | $68.50 |
| December 2006 | $10.84 | $58.98 |
| November 2006 | $10.62 | $57.77 |
| October 2006 | $10.56 | $57.47 |
| September 2006 | $10.48 | $57.14 |
| August 2006 | $10.39 | $56.68 |
| July 2006 | $10.99 | $59.96 |
| June 2006 | $11.90 | $65.06 |
| May 2006 | $12.02 | $65.74 |
| April 2006 | $11.10 | $60.69 |
| March 2006 | $10.94 | $60 |
| February 2006 | $10.16 | $55.74 |
| January 2006 | $10.05 | $55.10 |
| December 2005 | $11.02 | $60.59 |
| November 2005 | $10.90 | $59.96 |
| October 2005 | $10.54 | $57.96 |
| September 2005 | $10.24 | $56.43 |
| August 2005 | $10.60 | $58.42 |
| July 2005 | $10.55 | $58.14 |
| June 2005 | $9.71 | $53.64 |
| May 2005 | $9.67 | $53.43 |
| April 2005 | $8.27 | $45.69 |
| March 2005 | $8.78 | $48.65 |
| February 2005 | $9.51 | $52.72 |
| January 2005 | $9.68 | $53.66 |
| December 2004 | $9.74 | $54.14 |
| November 2004 | $9 | $50.03 |
| October 2004 | $8.34 | $46.35 |
| September 2004 | $7.76 | $43.26 |
| August 2004 | $8.02 | $44.71 |
| July 2004 | $8.46 | $47.16 |
| June 2004 | $7.83 | $43.74 |
| May 2004 | $7.41 | $41.42 |
| April 2004 | $7.33 | $81.89 |
| March 2004 | $7.56 | $84.78 |
| February 2004 | $8.04 | $90.15 |
| January 2004 | $8.28 | $92.86 |
| December 2003 | $7.56 | $85.02 |
| November 2003 | $7.03 | $78.95 |
| October 2003 | $7.08 | $79.54 |
| September 2003 | $6.02 | $67.81 |
| August 2003 | $6.32 | $71.18 |
| July 2003 | $5.92 | $66.73 |
| June 2003 | $5.70 | $64.36 |
| May 2003 | $5.14 | $58.09 |
| April 2003 | $5.19 | $58.64 |
| March 2003 | $4.22 | $47.81 |
| February 2003 | $4.61 | $52.19 |
| January 2003 | $4.72 | $53.52 |
| December 2002 | $4.43 | $50.39 |
| November 2002 | $4.53 | $51.49 |
| October 2002 | $3.96 | $44.95 |
| September 2002 | $4.35 | $49.61 |
| August 2002 | $5.28 | $60.20 |
| July 2002 | $4.70 | $53.65 |
| June 2002 | $5.05 | $57.73 |
| May 2002 | $5.63 | $64.36 |
| April 2002 | $5.46 | $62.44 |
| March 2002 | $5.48 | $62.88 |
| February 2002 | $5.24 | $60.11 |
| January 2002 | $4.83 | $55.37 |
| December 2001 | $4.54 | $52.22 |
| November 2001 | $4 | $45.97 |
| October 2001 | $3.71 | $42.69 |
| September 2001 | $3.49 | $40.28 |
| August 2001 | $4.43 | $51.07 |
| July 2001 | $4.59 | $52.96 |
| June 2001 | $4.29 | $49.59 |
| May 2001 | $3.91 | $45.22 |
| April 2001 | $3.85 | $44.50 |
| March 2001 | $3.45 | $40.05 |
| February 2001 | $3.76 | $43.67 |
| January 2001 | $3.63 | $42.18 |
| December 2000 | $3.43 | $39.98 |
| November 2000 | $3.14 | $36.60 |
| October 2000 | $3.24 | $37.73 |
| September 2000 | $2.83 | $33.10 |
| August 2000 | $2.94 | $34.36 |
| July 2000 | $2.90 | $33.92 |
| June 2000 | $2.99 | $35.10 |
| May 2000 | $3.38 | $39.73 |
| April 2000 | $3.56 | $41.79 |
| March 2000 | $3.34 | $39.35 |
| February 2000 | $2.71 | $31.98 |
| January 2000 | $2.85 | $33.60 |
| December 1999 | $3.42 | $40.48 |
| November 1999 | $3.42 | $40.48 |
| October 1999 | $3.33 | $39.48 |
| September 1999 | $3.61 | $42.97 |
| August 1999 | $3.98 | $47.35 |
| July 1999 | $4.27 | $50.78 |
| June 1999 | $4.61 | $54.97 |
| May 1999 | $4.65 | $55.40 |
| April 1999 | $4.76 | $56.72 |
| March 1999 | $4 | $47.78 |
| February 1999 | $3.64 | $43.54 |
| January 1999 | $4.02 | $48.10 |
| December 1998 | $4.65 | $55.78 |
| November 1998 | $4.16 | $49.84 |
| October 1998 | $3.91 | $46.85 |
| September 1998 | $3.08 | $37.04 |
| August 1998 | $3.36 | $40.48 |
| July 1998 | $3.91 | $47.04 |
| June 1998 | $3.98 | $48.03 |
| May 1998 | $4.72 | $56.97 |
| April 1998 | $5.15 | $62.15 |
| March 1998 | $5.30 | $64.09 |
| February 1998 | $4.84 | $58.59 |
| January 1998 | $4.43 | $53.53 |
| December 1997 | $4.28 | $51.97 |
| November 1997 | $3.88 | $47.10 |
| October 1997 | $4.49 | $54.47 |
| September 1997 | $4.67 | $56.84 |
| August 1997 | $4.28 | $52.09 |
| July 1997 | $4.58 | $55.72 |
| June 1997 | $4.36 | $53.22 |
| May 1997 | $4 | $48.72 |
| April 1997 | $3.44 | $41.98 |
| March 1997 | $3.48 | $42.60 |
| February 1997 | $3.22 | $39.48 |
| January 1997 | $3.26 | $39.85 |
| December 1996 | $3.13 | $38.48 |
| November 1996 | $3.25 | $39.98 |
| October 1996 | $3.12 | $38.35 |
| September 1996 | $2.88 | $35.48 |
| August 1996 | $3.04 | $37.48 |
| July 1996 | $2.84 | $34.98 |
| June 1996 | $3.19 | $39.48 |
| May 1996 | $3.20 | $39.60 |
| April 1996 | $3.08 | $38.10 |
| March 1996 | $2.67 | $33.23 |
| February 1996 | $2.63 | $32.73 |
| January 1996 | $2.33 | $28.98 |
| December 1995 | $2.56 | $31.98 |
| November 1995 | $2.37 | $29.61 |
| October 1995 | $2.36 | $29.48 |
| September 1995 | $2.54 | $31.98 |
| August 1995 | $2.37 | $29.73 |
| July 1995 | $2.58 | $32.48 |
| June 1995 | $2.26 | $28.48 |
| May 1995 | $2.01 | $25.36 |
| April 1995 | $2.04 | $25.74 |
| March 1995 | $1.91 | $24.24 |
| February 1995 | $1.98 | $25.11 |
| January 1995 | $1.78 | $22.61 |
| December 1994 | $1.96 | $25.11 |
| November 1994 | $1.84 | $23.49 |
| October 1994 | $1.76 | $22.49 |
| September 1994 | $1.97 | $25.36 |
| August 1994 | $2.07 | $26.61 |
| July 1994 | $2.24 | $28.86 |
| June 1994 | $1.75 | $22.61 |
| May 1994 | $1.88 | $24.36 |
| April 1994 | $2.03 | $26.23 |
| March 1994 | $2.30 | $29.86 |
| February 1994 | $2.36 | $30.73 |
| January 1994 | $2.52 | $32.73 |
| December 1993 | $2.14 | $27.98 |
| November 1993 | $1.88 | $24.61 |
| October 1993 | $2.04 | $26.61 |
| September 1993 | $2.02 | $26.36 |
| August 1993 | $1.96 | $25.61 |
BWA
Price: $33.19
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.34%
Payout Ratio: 10.73%
Payout Ratio Range:
Dividend Per Share: 0.44 USD
Earnings Per Share: 2.70 USD
P/E Ratio: 8.31
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto Parts
Volume: 2.2 million
Ebitda: 329.1 millionMarket Capitalization: 8.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR5: 1.94%
DGR10: 7.40%