BorgWarner Inc (BWA)
33.09
+0.29
(+0.88%)
USD |
NYSE |
Apr 22, 16:00
33.08
0.00 (0.00%)
Pre-Market: 20:00
BorgWarner Price: 33.09 for April 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2024 | 33.13 | 33.39 | 32.85 | 33.09 | 1.896M |
| Apr 19, 2024 | 31.98 | 32.82 | 31.98 | 32.80 | 2.223M |
| Apr 18, 2024 | 32.09 | 32.28 | 31.72 | 32.11 | 2.035M |
| Apr 17, 2024 | 32.74 | 32.81 | 31.86 | 31.86 | 2.501M |
| Apr 16, 2024 | 32.81 | 33.15 | 32.43 | 32.44 | 2.847M |
| Apr 15, 2024 | 33.83 | 33.93 | 32.91 | 33.13 | 2.777M |
| Apr 12, 2024 | 34.29 | 34.29 | 33.32 | 33.50 | 2.920M |
| Apr 11, 2024 | 34.81 | 34.81 | 33.98 | 34.50 | 2.352M |
| Apr 10, 2024 | 35.14 | 35.20 | 34.56 | 34.83 | 2.413M |
| Apr 09, 2024 | 35.25 | 35.74 | 35.22 | 35.61 | 2.224M |
| Apr 08, 2024 | 34.97 | 35.46 | 34.85 | 35.13 | 2.154M |
| Apr 05, 2024 | 34.42 | 34.76 | 34.22 | 34.61 | 2.092M |
| Apr 04, 2024 | 35.22 | 35.74 | 34.35 | 34.43 | 2.526M |
| Apr 03, 2024 | 34.48 | 34.90 | 34.37 | 34.80 | 2.315M |
| Apr 02, 2024 | 34.73 | 34.88 | 34.18 | 34.74 | 2.324M |
| Apr 01, 2024 | 34.91 | 35.33 | 34.73 | 35.04 | 2.956M |
| Mar 28, 2024 | 34.70 | 34.97 | 34.56 | 34.74 | 3.562M |
| Mar 27, 2024 | 33.75 | 34.73 | 33.63 | 34.70 | 3.393M |
| Mar 26, 2024 | 33.31 | 33.73 | 32.72 | 33.65 | 3.490M |
| Mar 25, 2024 | 33.31 | 33.49 | 33.00 | 33.17 | 2.868M |
| Mar 22, 2024 | 33.31 | 33.33 | 32.74 | 33.20 | 2.885M |
| Mar 21, 2024 | 32.91 | 33.43 | 32.89 | 33.40 | 2.801M |
| Mar 20, 2024 | 31.82 | 32.74 | 31.68 | 32.72 | 3.748M |
| Mar 19, 2024 | 32.04 | 32.24 | 31.62 | 31.78 | 2.565M |
| Mar 18, 2024 | 32.57 | 32.57 | 31.89 | 32.07 | 2.867M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.73
Minimum
Mar 18 2020
54.45
Maximum
Jun 04 2021
40.08
Average
39.97
Median
Jul 12 2019
Price Benchmarks
| Ford Motor Co | 12.88 |
| American Axle & Mfg Holdings Inc | 7.22 |
| Allison Transmission Holdings Inc | 79.12 |
| Lear Corp | 134.12 |
| Modine Manufacturing Co | 86.52 |
Price Related Metrics
| PE Ratio | 12.39 |
| PS Ratio | 0.4897 |
| Price to Book Value | 1.305 |
| Price to Free Cash Flow | 13.73 |
| Earnings Yield | 8.07% |
| Market Cap | 7.603B |
| Operating PE Ratio | 5.384 |
| Normalized PE Ratio | 8.717 |