Borgwarner Stock Price History

BWA Stock  USD 34.28  0.11  0.32%   
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 34.28, as last reported on the 28th of November, with the highest price reaching 34.73 and the lowest price hitting 34.19 during the day.
IPO Date
12th of August 1993
200 Day MA
33.6063
50 Day MA
34.4952
Beta
1.186
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in BorgWarner Stock, it is important to understand the factors that can impact its price. At this point, BorgWarner is very steady. BorgWarner secures Sharpe Ratio (or Efficiency) of 0.0171, which signifies that the company had a 0.0171% 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 confirm BorgWarner's Risk Adjusted Performance of 0.0214, mean deviation of 1.33, and Downside Deviation of 1.75 to double-check if the risk estimate we provide is consistent with the expected return of 0.0304%.
  
At present, BorgWarner's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock Shares Outstanding is expected to grow to about 240 M, whereas Other Stockholder Equity is forecasted to decline to about 472.4 M. . At present, BorgWarner's Price To Operating Cash Flows Ratio is projected to drop based on the last few years of reporting. The current year's Price Cash Flow Ratio is expected to grow to 5.98, whereas Price To Sales Ratio is forecasted to decline to 0.58. BorgWarner Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0171

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsBWA

Estimated Market Risk

 1.77
  actual daily
15
85% of assets are more volatile

Expected Return

 0.03
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.02
  actual daily
1
99% of assets perform better
Based on monthly moving average BorgWarner is performing at about 1% 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
1.2139
Enterprise Value Ebitda
5.9269
Price Sales
0.5274
Shares Float
216.5 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 PriceSeptember 27, 202436.75
Lowest PriceSeptember 10, 202431.56

BorgWarner November 28, 2024 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(0.12)
BorgWarner Accumulation Distribution 14,074 
BorgWarner Price Daily Balance Of Power 0.20 
BorgWarner Price Rate Of Daily Change 1.00 

BorgWarner November 28, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in BorgWarner Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use BorgWarner intraday prices and daily technical indicators to check the level of noise trading in BorgWarner Stock and then apply it to test your longer-term investment strategies against BorgWarner.

BorgWarner Stock Price History Data

The price series of BorgWarner for the period between Fri, Aug 30, 2024 and Thu, Nov 28, 2024 has a statistical range of 5.19 with a coefficient of variation of 3.18. The prices are distributed with arithmetic mean of 34.11. The median price for the last 90 days is 34.19. The company had 1136:1000 stock split on 5th of July 2023. BorgWarner issued dividends on 2024-12-02.
OpenHighLowCloseVolume
11/27/2024 34.29  34.73  34.19  34.28  905,149 
11/26/2024 34.65  34.85  33.90  34.17  2,298,749 
11/25/2024 34.46  35.52  34.46  35.18  2,370,585 
11/22/2024 33.62  34.23  33.62  34.12  1,681,095 
11/21/2024 33.17  33.87  33.03  33.76  1,541,009 
11/20/2024 33.00  33.35  32.85  33.31  1,380,624 
11/19/2024 33.79  33.91  33.08  33.13  1,369,824 
11/18/2024 34.65  34.82  34.29  34.38  1,292,812 
11/15/2024 34.31  34.82  34.10  34.50  1,762,623 
11/14/2024 34.75  34.98  34.30  34.43  1,721,376 
11/13/2024 35.39  35.81  34.76  34.81  2,413,892 
11/12/2024 34.55  35.37  34.45  35.14  2,922,680 
11/11/2024 34.38  34.85  34.21  34.66  1,601,748 
11/08/2024 34.72  34.81  33.87  33.92  1,849,968 
11/07/2024 35.10  35.67  34.88  35.06  2,040,563 
11/06/2024 35.19  35.47  34.07  34.85  2,437,726 
11/05/2024 33.20  34.12  32.91  34.02  2,140,271 
11/04/2024 33.68  34.53  33.43  33.45  2,652,971 
11/01/2024 33.82  34.20  33.18  33.44  2,162,174 
10/31/2024 35.08  35.28  32.57  33.63  4,459,258 
10/30/2024 33.82  34.32  33.47  33.55  2,907,257 
10/29/2024 34.06  34.50  33.70  34.22  1,961,061 
10/28/2024 33.73  34.49  33.73  34.41  1,447,915 
10/25/2024 33.76  33.94  33.48  33.60  1,016,387 
10/24/2024 34.40  34.43  33.27  33.45  2,172,455 
10/23/2024 33.85  34.42  33.73  34.12  1,605,358 
10/22/2024 34.33  34.35  33.92  34.19  1,372,278 
10/21/2024 35.22  35.27  34.33  34.34  1,043,419 
10/18/2024 35.84  35.99  35.08  35.20  1,299,538 
10/17/2024 34.99  35.50  34.47  34.91  1,052,328 
10/16/2024 35.23  35.59  34.99  35.04  1,101,791 
10/15/2024 35.32  35.67  34.89  34.98  1,085,612 
10/14/2024 35.06  35.46  34.86  35.43  1,283,141 
10/11/2024 34.89  35.32  34.83  35.05  1,071,787 
10/10/2024 34.90  34.98  34.66  34.89  960,803 
10/09/2024 34.41  35.20  34.38  35.07  1,036,921 
10/08/2024 34.86  34.96  34.40  34.68  1,207,855 
10/07/2024 34.90  35.28  34.82  35.02  1,343,903 
10/04/2024 35.51  35.53  35.05  35.13  1,898,438 
10/03/2024 34.98  35.17  34.60  34.83  2,473,587 
10/02/2024 35.71  35.77  35.32  35.42  1,364,940 
10/01/2024 36.15  36.33  35.35  35.49  2,933,042 
09/30/2024 35.88  36.58  35.81  36.29  2,664,747 
09/27/2024 36.35  37.29  36.24  36.75  4,589,636 
09/26/2024 35.24  35.97  35.10  35.81  3,109,056 
09/25/2024 34.64  34.92  34.42  34.51  2,627,006 
09/24/2024 34.89  35.17  34.59  35.10  2,304,668 
09/23/2024 33.37  34.41  33.37  34.35  2,904,285 
09/20/2024 34.53  34.53  33.30  33.40  11,094,471 
09/19/2024 33.74  34.31  33.59  34.11  3,247,327 
09/18/2024 33.00  33.45  32.52  32.73  2,831,560 
09/17/2024 32.52  33.25  32.41  32.90  2,354,639 
09/16/2024 32.40  32.50  32.01  32.20  3,470,165 
09/13/2024 32.47  32.78  32.08  32.21  2,780,101 
09/12/2024 31.74  31.99  31.32  31.98  2,583,684 
09/11/2024 31.49  31.70  31.01  31.64  2,040,898 
09/10/2024 32.30  32.49  31.19  31.56  2,998,002 
09/09/2024 32.37  33.27  32.25  32.88  2,733,326 
09/06/2024 32.77  33.13  32.27  32.29  2,114,511 
09/05/2024 33.16  33.24  32.59  32.85  2,279,374 
09/04/2024 33.07  33.32  32.94  33.07  1,999,110 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding234.4 M240 M
Net Income Applicable To Common Shares1.1 B1.1 B

BorgWarner Quarterly Net Working Capital

3.14 Billion

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.
A focus of BorgWarner technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of BorgWarner trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Funds Screener Now

   

Funds Screener

Find 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.

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.
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
FinTech Suite
Use AI to screen and filter profitable investment opportunities
Watchlist Optimization
Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets