$63.74
-0.670 (-1.04%)
At Close: Jul 31, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $60.19 | $66.32 | Friday, 31st Jul 2026 BWA stock ended at $63.74. This is 1.04% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 3.42% from a day low at $62.85 to a day high of $65.00. |
| 90 days | $55.57 | $78.82 | |
| 52 weeks | $36.19 | $78.82 |
Historical BorgWarner Inc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 31, 2026 | $64.39 | $65.00 | $62.85 | $63.74 | 1 352 430 |
| Jul 30, 2026 | $63.31 | $64.47 | $62.73 | $64.41 | 1 916 648 |
| Jul 29, 2026 | $63.36 | $63.66 | $61.48 | $62.20 | 1 314 531 |
| Jul 28, 2026 | $63.37 | $63.69 | $61.64 | $63.21 | 2 103 517 |
| Jul 27, 2026 | $64.18 | $64.96 | $62.62 | $63.68 | 1 856 076 |
| Jul 24, 2026 | $64.69 | $65.18 | $64.01 | $64.39 | 1 073 932 |
| Jul 23, 2026 | $63.14 | $64.50 | $62.88 | $64.33 | 2 925 844 |
| Jul 22, 2026 | $64.13 | $65.32 | $63.86 | $64.25 | 1 204 199 |
| Jul 21, 2026 | $62.31 | $63.79 | $61.99 | $63.63 | 1 522 892 |
| Jul 20, 2026 | $62.85 | $63.14 | $61.53 | $61.62 | 1 726 067 |
| Jul 17, 2026 | $61.06 | $63.13 | $60.19 | $62.44 | 2 346 331 |
| Jul 16, 2026 | $63.72 | $64.75 | $62.18 | $62.77 | 3 124 701 |
| Jul 15, 2026 | $64.44 | $64.81 | $63.36 | $64.01 | 1 972 811 |
| Jul 14, 2026 | $64.98 | $65.18 | $63.04 | $64.04 | 977 652 |
| Jul 13, 2026 | $64.80 | $65.25 | $63.52 | $63.64 | 902 483 |
| Jul 10, 2026 | $64.48 | $65.65 | $64.22 | $64.99 | 1 208 076 |
| Jul 09, 2026 | $65.53 | $66.32 | $64.60 | $64.73 | 1 484 472 |
| Jul 08, 2026 | $63.40 | $64.32 | $62.40 | $64.21 | 1 285 886 |
| Jul 07, 2026 | $64.66 | $65.07 | $63.83 | $64.07 | 3 049 286 |
| Jul 06, 2026 | $64.08 | $65.93 | $64.05 | $65.91 | 1 804 953 |
| Jul 02, 2026 | $65.18 | $65.67 | $62.67 | $63.52 | 3 643 027 |
| Jul 01, 2026 | $65.73 | $66.20 | $64.34 | $64.36 | 2 167 734 |
| Jun 30, 2026 | $65.99 | $66.79 | $65.49 | $66.40 | 1 435 726 |
| Jun 29, 2026 | $67.05 | $67.05 | $65.57 | $65.89 | 2 738 430 |
| Jun 26, 2026 | $68.17 | $69.31 | $67.06 | $68.11 | 1 561 738 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BWA stock historical prices to predict future price movements?
Trend Analysis: Examine the BWA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BWA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy BWA