NYSE:BWA
BorgWarner Inc Stock Price (Quote)
$35.69
+0.610 (+1.74%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $32.57 | $38.23 | Friday, 24th May 2024 BWA stock ended at $35.69. This is 1.74% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.74% from a day low at $35.10 to a day high of $35.71. |
90 days | $29.90 | $38.23 | |
52 weeks | $29.51 | $50.04 |
Date | Open | High | Low | Close | Volume |
Jan 18, 2017 | $39.98 | $39.98 | $39.61 | $39.78 | 2 023 998 |
Jan 17, 2017 | $40.12 | $40.28 | $39.65 | $39.79 | 1 601 074 |
Jan 13, 2017 | $40.08 | $40.49 | $40.05 | $40.30 | 1 298 826 |
Jan 12, 2017 | $40.14 | $40.38 | $39.32 | $39.99 | 2 436 591 |
Jan 11, 2017 | $40.62 | $40.69 | $39.43 | $40.12 | 4 440 533 |
Jan 10, 2017 | $40.97 | $41.41 | $40.56 | $40.77 | 2 787 311 |
Jan 09, 2017 | $40.99 | $41.32 | $40.52 | $40.82 | 1 550 885 |
Jan 06, 2017 | $40.98 | $41.37 | $40.52 | $41.10 | 1 789 255 |
Jan 05, 2017 | $40.74 | $41.12 | $40.19 | $40.77 | 1 775 435 |
Jan 04, 2017 | $39.99 | $40.90 | $39.17 | $40.82 | 1 599 185 |
Jan 03, 2017 | $39.90 | $40.25 | $39.38 | $40.07 | 1 485 516 |
Dec 30, 2016 | $39.72 | $39.76 | $39.08 | $39.44 | 1 326 252 |
Dec 29, 2016 | $39.48 | $39.67 | $39.30 | $39.49 | 1 004 338 |
Dec 28, 2016 | $40.27 | $40.47 | $39.22 | $39.33 | 1 070 214 |
Dec 27, 2016 | $39.80 | $40.41 | $39.76 | $40.10 | 788 867 |
Dec 23, 2016 | $39.70 | $39.93 | $39.53 | $39.73 | 865 843 |
Dec 22, 2016 | $40.39 | $40.43 | $39.42 | $39.63 | 1 730 056 |
Dec 21, 2016 | $40.51 | $40.84 | $40.33 | $40.57 | 1 668 514 |
Dec 20, 2016 | $40.21 | $40.93 | $39.91 | $40.38 | 2 246 414 |
Dec 19, 2016 | $38.91 | $39.85 | $38.90 | $39.85 | 2 475 457 |
Dec 16, 2016 | $39.72 | $39.98 | $39.33 | $39.74 | 4 920 766 |
Dec 15, 2016 | $39.29 | $39.95 | $39.17 | $39.46 | 2 436 724 |
Dec 14, 2016 | $40.23 | $40.44 | $39.26 | $39.31 | 2 434 650 |
Dec 13, 2016 | $40.78 | $41.02 | $40.34 | $40.77 | 2 276 302 |
Dec 12, 2016 | $41.74 | $41.76 | $40.98 | $41.10 | 2 512 500 |
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.