Historical Stock Price
| Home |
| Free Dividend Report |
| BWA Dividend History |
| BWA Historical Stock Prices |
| Preferred Stock Newsletter |
| BWA Options Chain |
| Stock Message Boards |
BorgWarner (BWA) has the following price history information. Looking back at BWA historical stock prices for the last five trading days, on January 06, 2025, BWA opened at $32.07, traded as high as $32.71 and as low as $31.94, and closed at $32.08. Trading volume was a total of 1.67M shares. On January 07, 2025, BWA opened at $32.37, traded as high as $32.60 and as low as $32.06, and closed at $32.27. Trading volume was a total of 1.60M shares. On January 08, 2025, BWA opened at $31.91, traded as high as $32.00 and as low as $31.28, and closed at $31.54. Trading volume was a total of 1.54M shares. On January 10, 2025, BWA opened at $31.30, traded as high as $31.71 and as low as $30.94, and closed at $31.04. Trading volume was a total of 3.84M shares. On January 13, 2025, BWA opened at $30.79, traded as high as $31.60 and as low as $30.75, and closed at $31.59. Trading volume was a total of 2.45M shares.
BWA Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into BorgWarner shares, starting with a $10,000 purchase of BWA, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 01/15/2015 | ||
| End date: | 01/13/2025 | ||
| Start price/share: | $44.42 | ||
| End price/share: | $31.59 | ||
| Starting shares: | 225.12 | ||
| Ending shares: | 261.34 | ||
| Dividends reinvested/share: | $5.40 | ||
| Total return: | -17.44% | ||
| Average Annual Total Return: | -1.90% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $8,254.05 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/15/2015 | ||
| End date: | 01/13/2025 | ||
| Start price/share: | $44.42 | ||
| End price/share: | $31.59 | ||
| Dividends collected/share: | $5.40 | ||
| Total return: | -16.74% | ||
| Average Annual Total Return: | -1.81% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $8,330.11 | ||
| Years: | 10.00 | ||
 | |||||
| BWA Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/06/2025 | $32.07 | $32.71 | $31.94 | $32.08 | 1.67M |
| 01/07/2025 | $32.37 | $32.60 | $32.06 | $32.27 | 1.60M |
| 01/08/2025 | $31.91 | $32.00 | $31.28 | $31.54 | 1.54M |
| 01/10/2025 | $31.30 | $31.71 | $30.94 | $31.04 | 3.84M |
| 01/13/2025 | $30.79 | $31.60 | $30.75 | $31.59 | 2.45M |
|
| About BorgWarner |
| BorgWarner Inc. is a global provider of technology solutions for combustion, hybrid, and electric vehicles. Co.'s products help improve vehicle performance, propulsion efficiency, stability, and air quality. Co. manufactures and sells these products worldwide, primarily to original equipment manufacturers (OEMs) of light vehicles (passenger cars, sport-utility vehicles (SUVs), vans and light trucks). Its Air Management segment's technologies include turbochargers, eBoosters, eTurbos, timing systems, emissions systems, thermal systems, gasoline ignition technology, and others. |
| BWA Historical Closing Prices | |
| Date | Close |
| 01/06/2025 | $32.08 |
| 01/07/2025 | $32.27 |
| 01/08/2025 | $31.54 |
| 01/10/2025 | $31.04 |
| 01/13/2025 | $31.59 |
| Consumer Historical Prices |
| BWA is categorized under the Consumer sector; below are some other companies in the same sector:
BYND Historical Stock Prices Also explore: BWA shares outstanding history
|
Free BWA Email Alerts:
BWA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.