|
Market Closed -
NYSE
16:00:02 2026-10-30 EDT
|
5-day change | 1st Jan Change | ||
| 51.63 USD | -3.13% |
|
-6.06% | +14.58% |
| 10-30 | RBC Lowers Price Target on BorgWarner to $75 From $87, Keeps Outperform Rating | MT |
| 10-29 | BorgWarner Inc. Revises Earnings Guidance for the Year 2026 | CI |
Stock exchange
NYSE
BWA 51.63 $
-3.13%
227M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| BWA | 51.63USD | -3.13% | 227M $ | ||
CBOE
| BWA | 51.64USD | -3.06% | 8.69M $ | |
|
Mexican S.E.
| BWA * | 1,069.00MXN | -1.16% | 994K $ | |
|
Boerse Muenchen
| BGW | 46.02EUR | -3.45% | 16.2K € | |
|
Deutsche Boerse AG
| BGW | 47.22EUR | -5.71% | 0 € | |
|
Tradegate
| BGW | 46.24EUR | -2.98% | 0 € | |
|
Börse Stuttgart
| BGW | 46.04EUR | -3.13% | 0 € | |
|
Berne S.E.
| BGW | 42.48CHF | -5.65% | 0 CHF | |
|
Borsa Italiana
| 1BWA | 54.20EUR | +2.69% | 0 € | |
| B1WA34 | 279.45BRL | -1.73% | 279.45 R$ |
Quotes 5-day view: BorgWarner Inc.
Delayed Quote NYSE
| 2026-10-26 | 2026-10-27 | 2026-10-28 | 2026-10-29 | 2026-10-30 | |
|---|---|---|---|---|---|
| Last | US$55.12 | US$55.73 | US$55.93 | US$53.30 | US$51.63 |
| Volume | 2,192,882 | 2,004,412 | 4,026,820 | 5,972,647 | 4,399,955 |
| Change | +0.29% | +1.11% | +0.36% | -4.70% | -3.13% |
| Opening | US$55.50 | US$55.66 | US$55.87 | US$53.44 | US$52.42 |
| High | US$55.98 | US$55.79 | US$56.20 | US$55.31 | US$52.94 |
| Low | US$54.93 | US$54.85 | US$54.48 | US$51.37 | US$50.80 |
Performance
| 1 day | -3.13% | ||
| 1 week | -6.06% | ||
| Current month | -14.11% | ||
| 1 month | -14.11% | ||
| 3 months | -19.84% | ||
| 6 months | -9.37% | ||
| Current year | +14.58% | ||
| 1 year | +16.97% | ||
| 3 years | +40.64% | ||
| 5 years | +14.56% | ||
| 10 years | +44.91% |
Volumes
marketsDaily volume
4,399,955
Estimated daily volume
4,399,955
Avg. Volume 20 sessions
3,182,972
Daily volume ratio
1.38
Avg. Volume 20 sessions USD
164,336,844.36
Record volume 1
55,738,970
Record volume 2
38,448,214
Record volume 3
38,030,840
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
10,515,293,857
Net sales (USD)
14,316,000,000
Number of employees
37,500
Sales / Employee (USD)
381,760
Free-Float
71.68%
Free-Float capitalization (USD)
10,410,140,918
Average Daily Capital Traded
1.56%
Indicators
Moving average 5 days
54.34
Moving average 20 days
58.06
Moving average 50 days
61.31
Moving average 100 days
64
Price spread / (MMA5)
+5.25%
Price spread / (MMA20)
+12.45%
Price spread / (MMA50)
+18.75%
Price spread / (MMA100)
+23.96%
RSI 9 days
18.54
RSI 14 days
24.54
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.13% | -6.06% | +16.97% | +40.64% | 10.52B | |
| -3.46% | -3.35% | +14.15% | +129.76% | 68.84B | |
| -5.35% | -3.41% | +33.61% | +350.52% | 35.06B | |
| -0.32% | +0.73% | -19.02% | -17.73% | 29.65B | |
| -2.97% | -4.39% | +53.12% | +96.98% | 26.14B | |
| -5.38% | +1.67% | +8.79% | +57.92% | 22.15B | |
| +0.06% | +1.58% | -20.70% | +42.15% | 20.03B | |
| -1.91% | +3.68% | +46.45% | +154.41% | 17.36B | |
| -1.55% | -0.65% | +42.28% | +34.49% | 16.92B | |
| -1.22% | -1.72% | -5.84% | -5.19% | 16.67B | |
| Average | -2.16% | -1.24% | +16.98% | +88.40% | 26.33B | |
| Weighted average by Cap. | -1.87% | -1.76% | +16.56% | +109.99% |
Historical Quotes: BorgWarner Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1d9470b.xsF9fZ8PK_rcVaL-dBWBGsI79B_0VlcE1meL9pFpZV4.iPQNCd1dUaWVHNqNKyyyX4ZShFrZPDt95gvIpto6EBqSlyoUzE0TrrcYyQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 51.63 | 976,155 | 3,317,576 |
| 15:59:59 | 51.63 | 134 | 2,341,421 |
| 15:59:59 | 51.63 | 2,149 | 2,341,287 |
| 15:59:59 | 51.63 | 1,000 | 2,339,138 |
| 15:59:59 | 51.63 | 1,410 | 2,338,138 |
| 15:59:59 | 51.63 | 1,210 | 2,336,728 |
| 15:59:59 | 51.63 | 300 | 2,335,518 |
| 15:59:59 | 51.63 | 100 | 2,335,218 |
| 15:59:59 | 51.63 | 100 | 2,335,118 |
| 15:59:58 | 51.64 | 800 | 2,335,018 |
Price Extremes
| 1 week | 50.8 |  | 56.2 |
| 1 month | 50.8 | | 63.69 |
| Current year | 45.07 | | 78.82 |
| 1 year | 40.73 | | 78.82 |
| 3 years | 24.4 | | 78.82 |
| 5 years | 24.4 | | 78.82 |
| 10 years | 17 | | 78.82 |
Monthly variations
Annual variations
| 2026 | +14.58% | ||
| 2025 | +41.74% | ||
| 2024 | -11.32% | ||
| 2023 | -10.93% | ||
| 2022 | -10.69% | ||
| 2021 | +16.64% | ||
| 2020 | -10.93% | ||
| 2019 | +24.87% | ||
| 2018 | -32.00% | ||
| 2017 | +29.54% | ||
| 2016 | -8.77% | ||
| 2015 | -21.33% | ||
| 2014 | -1.72% | ||
| 2013 | +56.13% | ||
| 2012 | +12.36% | ||
| 2011 | -11.91% | ||
| 2010 | +117.82% | ||
| 2009 | +52.60% | ||
| 2008 | -55.03% | ||
| 2007 | +64.05% | ||
| 2006 | -2.66% | ||
| 2005 | +11.93% | ||
| 2004 | +27.35% | ||
| 2003 | +68.72% | ||
| 2002 | -3.50% | ||
| 2001 | +30.63% | ||
| 2000 | -1.23% | ||
| 1999 | -27.44% | ||
| 1998 | +7.33% | ||
| 1997 | +35.06% | ||
| 1996 | +20.31% | ||
| 1995 | +27.36% | ||
| 1994 | -10.27% | ||
| 1993 | +12.00% |
- Stock Market
- Stocks
- BWA Stock
- Quotes BorgWarner Inc.
Select your edition
All financial news and data tailored to specific country editions
