14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $31.72 $38.23 Friday, 17th May 2024 BWA stock ended at $37.09. This is 1.44% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.63% from a day low at $37.05 to a day high of $37.65.
90 days $29.51 $38.23
52 weeks $29.51 $50.04

Historical BorgWarner Inc prices

Date Open High Low Close Volume
Sep 22, 2016 $34.58 $35.17 $34.58 $35.10 2 811 500
Sep 21, 2016 $34.44 $34.70 $33.98 $34.09 4 521 300
Sep 20, 2016 $34.87 $34.95 $34.07 $34.26 1 548 800
Sep 19, 2016 $35.27 $35.57 $34.46 $34.56 2 095 200
Sep 16, 2016 $34.90 $35.01 $34.54 $34.89 5 158 200
Sep 15, 2016 $34.96 $35.37 $34.80 $35.09 3 540 800
Sep 14, 2016 $34.81 $35.15 $34.21 $34.91 2 603 800
Sep 13, 2016 $34.77 $35.31 $34.59 $34.81 3 292 600
Sep 12, 2016 $34.26 $35.50 $34.10 $35.28 4 162 700
Sep 09, 2016 $35.49 $35.63 $34.14 $34.14 3 527 900
Sep 08, 2016 $36.00 $36.12 $35.56 $35.84 2 959 000
Sep 07, 2016 $35.55 $36.48 $35.50 $36.12 4 057 500
Sep 06, 2016 $35.41 $35.65 $35.02 $35.55 3 141 800
Sep 02, 2016 $34.85 $35.28 $34.64 $35.10 4 048 400
Sep 01, 2016 $34.55 $35.14 $34.26 $34.61 2 617 100
Aug 31, 2016 $34.21 $34.72 $34.02 $34.39 2 089 900
Aug 30, 2016 $33.87 $34.53 $33.80 $34.33 3 342 800
Aug 29, 2016 $33.67 $34.19 $33.58 $33.87 1 618 900
Aug 26, 2016 $34.51 $34.51 $33.55 $33.52 1 842 600
Aug 25, 2016 $33.84 $33.94 $33.39 $33.64 2 132 000
Aug 24, 2016 $34.49 $34.55 $33.94 $33.86 1 423 000
Aug 23, 2016 $34.52 $34.80 $34.32 $34.33 1 422 500
Aug 22, 2016 $34.07 $34.30 $33.76 $34.10 1 399 200
Aug 19, 2016 $33.76 $34.30 $33.74 $34.08 2 085 200
Aug 18, 2016 $33.98 $34.25 $33.68 $33.88 2 148 600

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.

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.

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.

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.
Click to get the best stock tips daily for free!

About BorgWarner Inc

BorgWarner BorgWarner Inc. provides solutions for combustion, hybrid, and electric vehicles worldwide. The company operates through four segments: Air Management, E-Propulsion & Drivetrain, Fuel Injection, and Aftermarket. The Air Management segment offers turbochargers, eBoosters, eTurbos, timing systems, emissions systems, thermal systems, gasoline ignition technology, smart remote actuators, powertrain sensors, canisters, cabin heaters, battery modules a... BWA Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT