Borgwarner Stock Price History
| BWA Stock | USD 28.70 0.92 3.31% |
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 28.70, as last reported on the 17th of March 2025, with the highest price reaching 28.73 and the lowest price hitting 28.01 during the day.
If you're considering investing in BorgWarner Stock, it is important to understand the factors that can impact its price. BorgWarner secures Sharpe Ratio (or Efficiency) of -0.13, which signifies that the company had a -0.13 % return per unit of risk over the last 3 months. BorgWarner exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm BorgWarner's Standard Deviation of 1.76, risk adjusted performance of (0.11), and Mean Deviation of 1.49 to double-check the risk estimate we provide.
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 32.8545 | 50 Day MA 30.6632 | Beta 1.193 |
BorgWarner |
Sharpe Ratio = -0.1277
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | BWA |
Estimated Market Risk
| 1.72 actual daily | 15 85% of assets are more volatile |
Expected Return
| -0.22 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.13 actual daily | 0 Most of other assets perform better |
Based on monthly moving average BorgWarner is not performing at its full potential. However, 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 BorgWarner to a well-diversified portfolio.
Price Book 1.1345 | Enterprise Value Ebitda 6.5781 | Price Sales 0.4456 | Shares Float 216.4 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 | December 17, 2024 | 33.12 |
| Lowest Price | March 13, 2025 | 27.78 |
BorgWarner March 17, 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 | 0.79 | |
| BorgWarner Price Daily Balance Of Power | 1.28 | |
| BorgWarner Price Rate Of Daily Change | 1.03 |
BorgWarner March 17, 2025 Stock Price Analysis
BorgWarner Stock Price History Data
The price series of BorgWarner for the period between Tue, Dec 17, 2024 and Mon, Mar 17, 2025 has a statistical range of 7.18 with a coefficient of variation of 5.4. The prices are distributed with arithmetic mean of 31.14. The median price for the last 90 days is 31.42. The company had 1136:1000 stock split on 5th of July 2023. BorgWarner issued dividends on 2025-03-03.| Open | High | Low | Close | Volume | ||
03/17/2025 | 28.17 | 28.73 | 28.01 | 28.70 | ||
| 03/14/2025 | 28.17 | 28.73 | 28.01 | 28.70 | 2,286,935 | |
| 03/13/2025 | 28.40 | 28.85 | 27.65 | 27.78 | 2,741,070 | |
| 03/12/2025 | 29.22 | 29.46 | 28.15 | 28.56 | 3,320,070 | |
| 03/11/2025 | 29.86 | 29.97 | 28.96 | 29.24 | 3,413,992 | |
| 03/10/2025 | 29.80 | 30.58 | 29.61 | 29.85 | 3,535,772 | |
| 03/07/2025 | 29.02 | 29.94 | 29.00 | 29.81 | 2,103,511 | |
| 03/06/2025 | 29.14 | 29.60 | 29.01 | 29.37 | 1,890,727 | |
| 03/05/2025 | 28.41 | 29.40 | 28.39 | 29.19 | 3,483,354 | |
| 03/04/2025 | 28.19 | 28.56 | 27.90 | 28.12 | 2,820,096 | |
| 03/03/2025 | 30.01 | 30.15 | 28.54 | 28.83 | 2,101,790 | |
| 02/28/2025 | 29.49 | 29.79 | 29.24 | 29.66 | 3,021,096 | |
| 02/27/2025 | 29.77 | 30.15 | 29.48 | 29.50 | 1,488,386 | |
| 02/26/2025 | 29.94 | 30.44 | 29.83 | 29.95 | 1,739,478 | |
| 02/25/2025 | 29.76 | 30.00 | 29.43 | 29.88 | 2,763,613 | |
| 02/24/2025 | 29.58 | 29.85 | 29.02 | 29.63 | 2,220,967 | |
| 02/21/2025 | 30.34 | 30.40 | 29.17 | 29.38 | 1,761,401 | |
| 02/20/2025 | 29.66 | 30.17 | 29.28 | 30.14 | 2,286,030 | |
| 02/19/2025 | 29.68 | 29.99 | 29.44 | 29.56 | 2,602,881 | |
| 02/18/2025 | 30.30 | 30.38 | 29.85 | 30.14 | 2,565,661 | |
| 02/14/2025 | 29.67 | 30.18 | 29.46 | 30.11 | 2,915,066 | |
| 02/13/2025 | 29.08 | 29.50 | 28.78 | 29.29 | 2,147,132 | |
| 02/12/2025 | 29.08 | 29.08 | 28.54 | 28.78 | 2,924,640 | |
| 02/11/2025 | 29.14 | 29.74 | 29.12 | 29.33 | 2,418,118 | |
| 02/10/2025 | 30.21 | 30.31 | 29.17 | 29.23 | 3,393,265 | |
| 02/07/2025 | 30.37 | 30.37 | 29.22 | 29.91 | 4,107,221 | |
| 02/06/2025 | 31.74 | 32.86 | 29.87 | 30.13 | 5,333,737 | |
| 02/05/2025 | 31.21 | 31.37 | 30.79 | 31.05 | 3,604,055 | |
| 02/04/2025 | 30.94 | 31.39 | 30.91 | 31.21 | 2,472,280 | |
| 02/03/2025 | 30.35 | 31.50 | 29.83 | 31.04 | 3,474,429 | |
| 01/31/2025 | 32.47 | 32.76 | 31.58 | 31.78 | 1,871,447 | |
| 01/30/2025 | 32.65 | 32.99 | 32.33 | 32.73 | 1,700,839 | |
| 01/29/2025 | 32.50 | 32.62 | 32.11 | 32.35 | 1,893,232 | |
| 01/28/2025 | 32.46 | 32.62 | 32.04 | 32.43 | 2,045,601 | |
| 01/27/2025 | 32.82 | 33.28 | 32.55 | 32.78 | 2,487,754 | |
| 01/24/2025 | 32.27 | 32.59 | 31.91 | 32.53 | 2,443,193 | |
| 01/23/2025 | 31.80 | 32.23 | 31.53 | 32.11 | 3,021,315 | |
| 01/22/2025 | 32.28 | 32.47 | 31.36 | 31.67 | 2,913,161 | |
| 01/21/2025 | 32.45 | 32.61 | 31.91 | 32.60 | 2,752,175 | |
| 01/17/2025 | 32.04 | 32.38 | 31.93 | 32.17 | 2,423,084 | |
| 01/16/2025 | 32.08 | 32.29 | 31.47 | 31.89 | 2,275,110 | |
| 01/15/2025 | 32.46 | 32.51 | 31.82 | 32.18 | 2,124,019 | |
| 01/14/2025 | 31.77 | 31.97 | 31.23 | 31.74 | 2,206,333 | |
| 01/13/2025 | 30.68 | 31.48 | 30.64 | 31.47 | 2,452,085 | |
| 01/10/2025 | 31.18 | 31.59 | 30.83 | 30.93 | 3,843,840 | |
| 01/08/2025 | 31.79 | 31.88 | 31.16 | 31.42 | 1,543,644 | |
| 01/07/2025 | 32.25 | 32.48 | 31.94 | 32.15 | 1,600,509 | |
| 01/06/2025 | 31.95 | 32.59 | 31.82 | 31.96 | 1,666,598 | |
| 01/03/2025 | 31.21 | 31.41 | 30.60 | 31.40 | 2,217,342 | |
| 01/02/2025 | 31.79 | 31.96 | 31.14 | 31.20 | 1,988,669 | |
| 12/31/2024 | 31.60 | 31.91 | 31.47 | 31.67 | 1,604,158 | |
| 12/30/2024 | 31.78 | 31.90 | 31.31 | 31.52 | 1,546,071 | |
| 12/27/2024 | 31.84 | 32.51 | 31.76 | 32.07 | 1,191,694 | |
| 12/26/2024 | 31.99 | 32.29 | 31.81 | 32.14 | 1,210,039 | |
| 12/24/2024 | 31.87 | 32.11 | 31.69 | 32.06 | 718,119 | |
| 12/23/2024 | 31.60 | 31.97 | 31.49 | 31.88 | 1,907,466 | |
| 12/20/2024 | 31.14 | 31.92 | 31.14 | 31.76 | 7,655,106 | |
| 12/19/2024 | 32.12 | 32.14 | 31.23 | 31.36 | 3,279,124 | |
| 12/18/2024 | 33.24 | 33.55 | 31.82 | 31.83 | 2,545,518 | |
| 12/17/2024 | 32.77 | 33.49 | 32.77 | 33.12 | 2,391,076 | |
| 12/16/2024 | 33.46 | 33.77 | 32.70 | 32.86 | 3,054,215 |
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 Funds Screener Now
Funds ScreenerFind actively-traded funds from around the world traded on over 30 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 | (0.11) | |||
| Jensen Alpha | (0.15) | |||
| Total Risk Alpha | (0.02) | |||
| Treynor Ratio | (0.29) |
| 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.
| Pattern Recognition Use different Pattern Recognition models to time the market across multiple global exchanges | |
| Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years | |
| Correlation Analysis Reduce portfolio risk simply by holding instruments which are not perfectly correlated | |
| Idea Optimizer Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio | |
| FinTech Suite Use AI to screen and filter profitable investment opportunities | |
| Stock Screener Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook. | |
| Risk-Return Analysis View associations between returns expected from investment and the risk you assume | |
| Portfolio Manager State of the art Portfolio Manager to monitor and improve performance of your invested capital | |
| Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments |