Loading live market data…

BorgWarner Inc.

NYSE:BWA

$64.01 USD

-$0.03 (-0.04%)

Volume
1.97M
Average Volume
3.06M
Market Capitalization
$13.13B
P/E Ratio
37.22
Dividend Yield
1.06%
Price Target
$82.00
Year High
$78.82
Year Low
$34.27
Day High
—
Day Low
—
Payout Ratio
$0.36
Current Ratio
$2.13
Date Opening Price Closing Price %Chg Volume
2026-07-15 $64.44 $64.01 -0.67% 1.97M
2026-07-14 $64.94 $64.04 -1.39% 1.55M
2026-07-13 $64.80 $63.64 -1.79% 1.28M
2026-07-10 $64.75 $64.99 0.37% 1.49M
2026-07-09 $65.53 $64.73 -1.22% 2.26M
2026-07-08 $63.38 $64.21 1.31% 1.92M
2026-07-07 $64.66 $64.07 -0.91% 3.05M
2026-07-06 $64.08 $65.91 2.86% 2.34M
2026-07-02 $65.31 $63.52 -2.74% 3.66M
2026-07-01 $65.28 $64.36 -1.41% 2.52M
2026-06-30 $65.99 $66.40 0.62% 2.3M
2026-06-29 $67.05 $65.89 -1.73% 2.8M
2026-06-26 $68.17 $68.11 -0.09% 3.71M
2026-06-25 $69.28 $69.47 0.27% 2.68M
2026-06-24 $70.46 $68.19 -3.22% 2.88M
2026-06-23 $70.10 $70.52 0.60% 2.54M
2026-06-22 $72.09 $72.34 0.35% 4.21M
2026-06-18 $71.94 $71.84 -0.14% 3.45M
2026-06-17 $72.48 $70.54 -2.68% 3.13M
2026-06-16 $73.59 $72.60 -1.35% 2.44M
2026-06-15 $75.92 $73.52 -3.16% 2.96M
2026-06-12 $75.14 $74.51 -0.84% 1.92M
2026-06-11 $72.38 $74.85 3.41% 3.33M
2026-06-10 $73.96 $71.29 -3.61% 3.55M
2026-06-09 $75.90 $73.27 -3.47% 3.77M
2026-06-08 $74.15 $75.86 2.31% 3.56M
2026-06-05 $75.78 $72.63 -4.16% 3.78M
2026-06-04 $75.36 $77.03 2.22% 3.88M
2026-06-03 $75.34 $76.55 1.61% 4.84M
2026-06-02 $71.77 $74.08 3.22% 4.49M
2026-06-01 $70.75 $71.06 0.44% 2.74M
2026-05-29 $70.95 $71.82 1.23% 5.06M
2026-05-28 $70.14 $71.31 1.67% 3.71M
2026-05-27 $68.99 $70.83 2.67% 6.76M
2026-05-26 $66.85 $68.26 2.11% 3.07M
2026-05-22 $65.24 $65.82 0.89% 4.19M
2026-05-21 $62.01 $63.55 2.48% 1.89M
2026-05-20 $61.28 $62.95 2.73% 3.19M
2026-05-19 $61.07 $61.13 0.10% 2.77M
2026-05-18 $63.61 $61.82 -2.81% 3.21M
2026-05-15 $66.17 $63.21 -4.47% 3.5M
2026-05-14 $67.10 $67.42 0.48% 4.1M
2026-05-13 $63.96 $66.87 4.55% 6.9M
2026-05-12 $63.04 $63.74 1.11% 4.57M
2026-05-11 $61.60 $63.15 2.52% 4.81M
2026-05-08 $59.01 $61.32 3.91% 3.14M
2026-05-07 $59.75 $58.18 -2.63% 3.73M
2026-05-06 $58.80 $59.41 1.04% 4.68M
2026-05-05 $56.69 $57.26 1.01% 3.73M
2026-05-04 $56.38 $56.26 -0.21% 2.67M
2026-05-01 $56.20 $56.77 1.01% 2.38M
2026-04-30 $54.57 $56.97 4.40% 2.8M
2026-04-29 $54.32 $54.21 -0.20% 1.3M
2026-04-28 $55.27 $54.31 -1.74% 1.4M
2026-04-27 $56.33 $55.39 -1.67% 1.38M
2026-04-24 $56.13 $56.29 0.29% 1.74M
2026-04-23 $55.60 $56.14 0.97% 1.55M
2026-04-22 $55.50 $55.81 0.56% 1.96M
2026-04-21 $55.58 $54.74 -1.51% 1.56M
2026-04-20 $55.55 $55.73 0.32% 1.46M
2026-04-17 $55.05 $55.66 1.11% 2.08M
2026-04-16 $52.50 $53.30 1.52% 1.72M
2026-04-15 $53.25 $52.49 -1.43% 2.04M
2026-04-14 $53.50 $53.69 0.36% 1.37M
2026-04-13 $53.66 $53.56 -0.19% 1.73M
2026-04-10 $55.30 $54.48 -1.48% 1.24M
2026-04-09 $54.63 $54.97 0.62% 1.41M
2026-04-08 $55.05 $54.96 -0.16% 1.95M
2026-04-07 $52.71 $52.39 -0.61% 2.52M
2026-04-06 $52.66 $53.06 0.76% 1.05M
2026-04-02 $53.40 $52.83 -1.07% 1.53M
2026-04-01 $54.66 $54.57 -0.16% 1.62M
2026-03-31 $53.39 $54.26 1.63% 1.98M
2026-03-30 $54.93 $52.55 -4.33% 2.02M
2026-03-27 $54.39 $54.24 -0.28% 1.59M
2026-03-26 $55.44 $54.76 -1.23% 2.01M
2026-03-25 $56.16 $56.12 -0.07% 2.79M
2026-03-24 $53.60 $55.01 2.63% 2.5M
2026-03-23 $53.44 $54.11 1.25% 3.11M
2026-03-20 $51.89 $52.23 0.66% 5.88M
2026-03-19 $51.49 $52.43 1.83% 2.96M
2026-03-18 $52.01 $52.05 0.08% 2.65M
2026-03-17 $52.44 $52.31 -0.25% 2.38M
2026-03-16 $51.30 $51.81 0.99% 2.08M
2026-03-13 $52.68 $50.56 -4.02% 2.26M
2026-03-12 $52.50 $52.49 -0.02% 2.85M
2026-03-11 $52.46 $52.97 0.97% 2.89M
2026-03-10 $53.03 $52.83 -0.38% 2.62M
2026-03-09 $50.39 $53.25 5.68% 3.7M
2026-03-06 $52.04 $51.80 -0.46% 3.17M