NYSE, BWA End of Day and Historical Stock Data [Borgwarner Inc]

BWA

Borgwarner Inc

06/17/2025

LAST: 32.83	CHANGE: 0.53	OPEN: 33.40	HIGH: 33.40	ASK: 46.20	VOLUME: 2,075,400
LAST: 32.83	CHANGE(%): 1.59	PREV: 33.36	LOW: 32.81	BID: 46.19	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
06/17/25	33.40	33.40	32.81	32.83	2,075,400
06/16/25	33.39	33.56	33.10	33.36	6,228,700
06/13/25	32.89	33.41	32.87	33.07	5,151,800
06/12/25	33.34	33.71	33.17	33.38	4,891,300
06/11/25	34.14	34.31	33.46	33.68	3,831,900
06/10/25	32.97	34.06	32.87	33.92	2,629,300
06/09/25	32.56	32.81	32.44	32.64	1,892,400
06/06/25	32.46	32.58	32.22	32.30	1,609,700
06/05/25	32.08	32.33	31.83	32.16	3,310,800
06/04/25	32.83	32.85	32.07	32.07	2,034,400

COMPANY PROFILE

NYSE, BWA - Borgwarner Inc

The Company is a Delaware corporation that was incorporated in 1987. The Company is a leading, global supplier of highly engineered automotive systems and components, primarily for powertrain applications. The Company?s products help improve vehicle performance, fuel efficiency, stability and air quality. These products are manufactured and sold worldwide, primarily to original equipment manufacturers (?OEMs?) of light-vehicles (passenger cars, sport-utility vehicles, vans and light-trucks). The Company?s products are also sold to other OEMs of commercial trucks, buses and agricultural and off-highway vehicles. The Company also manufactures and sells its products to certain Tier One vehicle systems suppliers and into the aftermarket for light and commercial vehicles. The Company operates manufacturing facilities serving customers in the Americas, Europe and Asia, and is an original equipment supplier to every major automotive OEM in the world. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Capital Goods
Industry:	Auto Parts:O.E.M.
P/E Ratio:	58.94
PEG Ratio:	2.02
EPS:	0.9
DivYield:	1.05
PtB:	3.12
PtS:	1.22
EBITDA:	1.54B
Shares:	211.08M
Market Cap:	6.93B
52wk range:	24.40 - 37.29

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Aug 13, 1993

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	19,521	-180	0.91
DJI	42,216	-299	0.70
SP500	5,983	-50	0.84
DAX	23,435	-264	1.12
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	23,980	-81	0.34