Borgwarner Stock Price History
| BWA Stock | USD 34.98 0.49 1.38% |
Below is the normalized historical share price chart for BorgWarner extending back to August 13, 1993. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of BorgWarner stands at 34.98, as last reported on the 19th of July, with the highest price reaching 35.55 and the lowest price hitting 34.93 during the day.
If you're considering investing in BorgWarner Stock, it is important to understand the factors that can impact its price. BorgWarner appears to be very steady, given 3 months investment horizon. BorgWarner secures Sharpe Ratio (or Efficiency) of 0.29, which signifies that the company had a 0.29 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for BorgWarner, which you can use to evaluate the volatility of the firm. Please makes use of BorgWarner's Risk Adjusted Performance of 0.2597, mean deviation of 1.29, and Downside Deviation of 1.22 to double-check if our risk estimates are consistent with your expectations.
At present, BorgWarner's Common Stock Shares Outstanding is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 14.7 B, whereas Total Stockholder Equity is forecasted to decline to about 2.9 B. . At present, BorgWarner's Price To Sales Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price Book Value Ratio is expected to grow to 1.33, whereas Price Earnings Ratio is forecasted to decline to 10.62. BorgWarner Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 12th of August 1993 | 200 Day MA 31.9815 | 50 Day MA 33.0194 | Beta 1.08 |
BorgWarner | Build AI portfolio with BorgWarner Stock |
Sharpe Ratio = 0.2943
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | BWA | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.64 actual daily | 14 86% of assets are more volatile |
Expected Return
| 0.48 actual daily | 9 91% of assets have higher returns |
Risk-Adjusted Return
| 0.29 actual daily | 23 77% of assets perform better |
Based on monthly moving average BorgWarner is performing at about 23% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of BorgWarner by adding it to a well-diversified portfolio.
Price Book 1.3441 | Enterprise Value Ebitda 7.9785 | Price Sales 0.5564 | Shares Float 217.7 M | Dividend Share 0.44 |
BorgWarner Stock Price History Chart
There are several ways to analyze BorgWarner Stock price data. The simplest method is using a basic BorgWarner candlestick price chart, which shows BorgWarner price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 10, 2025 | 35.81 |
| Lowest Price | April 22, 2025 | 26.81 |
BorgWarner July 19, 2025 Stock Price Synopsis
Various analyses of BorgWarner's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell BorgWarner Stock. It can be used to describe the percentage change in the price of BorgWarner from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of BorgWarner Stock.| BorgWarner Price Action Indicator | (0.51) | |
| BorgWarner Accumulation Distribution | 28,147 | |
| BorgWarner Price Daily Balance Of Power | (0.79) | |
| BorgWarner Price Rate Of Daily Change | 0.99 |
BorgWarner July 19, 2025 Stock Price Analysis
BorgWarner Stock Price History Data
The price series of BorgWarner for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 9.88 with a coefficient of variation of 8.75. The prices are distributed with arithmetic mean of 32.06. The median price for the last 90 days is 32.95. The company had 1136:1000 stock split on 5th of July 2023. BorgWarner issued dividends on 2025-06-02.| Open | High | Low | Close | Volume | ||
07/18/2025 | 35.52 | 35.55 | 34.93 | 34.98 | 1,613,941 | |
| 07/17/2025 | 35.15 | 35.61 | 35.15 | 35.47 | 2,487,592 | |
| 07/16/2025 | 35.24 | 35.34 | 34.80 | 35.17 | 1,264,649 | |
| 07/15/2025 | 35.68 | 35.81 | 34.98 | 34.99 | 1,551,580 | |
| 07/14/2025 | 35.58 | 35.81 | 35.31 | 35.67 | 1,477,400 | |
| 07/11/2025 | 35.79 | 35.87 | 35.36 | 35.41 | 1,489,367 | |
| 07/10/2025 | 35.52 | 36.09 | 35.42 | 35.81 | 1,658,181 | |
07/09/2025 | 35.63 | 35.63 | 35.16 | 35.37 | 1,450,600 | |
07/08/2025 | 35.01 | 35.67 | 35.01 | 35.22 | 2,107,052 | |
| 07/07/2025 | 34.97 | 35.53 | 34.70 | 34.84 | 1,408,920 | |
07/03/2025 | 35.61 | 35.81 | 35.27 | 35.32 | 1,005,500 | |
07/02/2025 | 34.97 | 35.65 | 34.77 | 35.54 | 2,852,300 | |
07/01/2025 | 33.51 | 35.14 | 33.51 | 34.80 | 2,917,364 | |
06/30/2025 | 33.38 | 33.67 | 33.14 | 33.48 | 1,697,471 | |
06/27/2025 | 33.72 | 33.80 | 33.21 | 33.61 | 2,483,166 | |
| 06/26/2025 | 33.24 | 33.62 | 32.80 | 33.60 | 1,998,843 | |
06/25/2025 | 33.41 | 33.57 | 33.06 | 33.15 | 1,508,800 | |
06/24/2025 | 33.01 | 33.57 | 32.97 | 33.44 | 3,864,595 | |
06/23/2025 | 32.40 | 32.88 | 32.24 | 32.75 | 2,652,800 | |
06/20/2025 | 33.29 | 33.46 | 32.52 | 32.80 | 3,929,805 | |
06/18/2025 | 32.86 | 33.47 | 32.82 | 33.30 | 3,369,143 | |
06/17/2025 | 33.40 | 33.40 | 32.81 | 32.83 | 2,075,377 | |
06/16/2025 | 33.39 | 33.56 | 33.10 | 33.36 | 6,228,700 | |
| 06/13/2025 | 32.89 | 33.41 | 32.87 | 33.07 | 5,151,700 | |
06/12/2025 | 33.34 | 33.71 | 33.17 | 33.38 | 4,891,351 | |
06/11/2025 | 34.14 | 34.31 | 33.46 | 33.68 | 3,832,000 | |
06/10/2025 | 32.97 | 34.06 | 32.87 | 33.92 | 2,546,922 | |
06/09/2025 | 32.56 | 32.81 | 32.44 | 32.64 | 1,892,400 | |
06/06/2025 | 32.46 | 32.58 | 32.22 | 32.30 | 1,609,700 | |
06/05/2025 | 32.08 | 32.33 | 31.83 | 32.16 | 3,310,820 | |
06/04/2025 | 32.83 | 32.85 | 32.07 | 32.07 | 2,034,441 | |
06/03/2025 | 32.37 | 32.94 | 32.23 | 32.63 | 1,840,700 | |
06/02/2025 | 32.79 | 32.89 | 32.12 | 32.42 | 1,751,312 | |
05/30/2025 | 33.10 | 33.34 | 32.74 | 32.98 | 2,020,991 | |
| 05/29/2025 | 33.35 | 33.37 | 32.89 | 33.34 | 1,656,363 | |
05/28/2025 | 33.41 | 33.51 | 33.02 | 33.04 | 2,218,708 | |
05/27/2025 | 33.04 | 33.54 | 32.90 | 33.49 | 3,057,349 | |
05/23/2025 | 32.22 | 32.64 | 32.02 | 32.57 | 2,254,294 | |
05/22/2025 | 32.54 | 33.01 | 32.49 | 32.85 | 2,298,012 | |
05/21/2025 | 32.89 | 33.16 | 32.53 | 32.60 | 2,101,552 | |
05/20/2025 | 32.95 | 33.50 | 32.95 | 33.20 | 2,339,673 | |
05/19/2025 | 32.76 | 33.18 | 32.64 | 32.95 | 2,000,564 | |
05/16/2025 | 32.93 | 33.40 | 32.78 | 33.22 | 2,086,782 | |
05/15/2025 | 32.41 | 32.97 | 32.23 | 32.96 | 2,752,322 | |
05/14/2025 | 32.88 | 33.02 | 32.71 | 32.81 | 2,570,822 | |
05/13/2025 | 32.70 | 33.29 | 32.42 | 33.02 | 2,690,197 | |
05/12/2025 | 32.63 | 33.25 | 32.27 | 32.52 | 2,601,325 | |
05/09/2025 | 31.30 | 31.75 | 31.25 | 31.51 | 2,384,609 | |
05/08/2025 | 30.80 | 31.38 | 30.51 | 31.04 | 2,978,852 | |
05/07/2025 | 29.90 | 30.51 | 29.31 | 30.18 | 3,802,472 | |
05/06/2025 | 29.11 | 29.50 | 28.82 | 28.90 | 3,045,681 | |
05/05/2025 | 28.93 | 29.55 | 28.93 | 29.35 | 2,087,015 | |
05/02/2025 | 29.06 | 29.46 | 28.60 | 29.18 | 2,187,334 | |
05/01/2025 | 28.32 | 28.76 | 28.13 | 28.45 | 1,559,376 | |
04/30/2025 | 28.16 | 28.33 | 27.97 | 28.29 | 1,731,770 | |
04/29/2025 | 28.13 | 28.90 | 28.06 | 28.75 | 2,565,151 | |
04/28/2025 | 28.23 | 28.72 | 28.06 | 28.21 | 1,322,919 | |
04/25/2025 | 28.14 | 28.41 | 28.07 | 28.18 | 1,666,842 | |
04/24/2025 | 27.49 | 28.40 | 27.28 | 28.34 | 2,837,285 | |
04/23/2025 | 27.62 | 28.11 | 27.06 | 27.14 | 1,395,389 | |
04/22/2025 | 26.60 | 26.89 | 26.31 | 26.81 | 1,412,105 |
About BorgWarner Stock history
BorgWarner investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for BorgWarner is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in BorgWarner will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing BorgWarner stock prices may prove useful in developing a viable investing in BorgWarner
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 224.8 M | 240.3 M | |
| Net Income Applicable To Common Shares | 1.1 B | 1.1 B |
BorgWarner Quarterly Net Working Capital |
|
BorgWarner Stock Technical Analysis
BorgWarner technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Commodity Directory Now
Commodity DirectoryFind actively traded commodities issued by global exchanges |
| All Next | Launch Module |
BorgWarner Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for BorgWarner's price direction in advance. Along with the technical and fundamental analysis of BorgWarner Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of BorgWarner to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.2597 | |||
| Jensen Alpha | 0.3049 | |||
| Total Risk Alpha | 0.2062 | |||
| Sortino Ratio | 0.2486 | |||
| Treynor Ratio | 0.4423 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for BorgWarner Stock analysis
When running BorgWarner's price analysis, check to measure BorgWarner's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy BorgWarner is operating at the current time. Most of BorgWarner's value examination focuses on studying past and present price action to predict the probability of BorgWarner's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move BorgWarner's price. Additionally, you may evaluate how the addition of BorgWarner to your portfolios can decrease your overall portfolio volatility.
| Global Correlations Find global opportunities by holding instruments from different markets | |
| Companies Directory Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals | |
| Content Syndication Quickly integrate customizable finance content to your own investment portal | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios |