About
Profile
The secret to our success is what we call “The BorgWarner Difference”: Propulsion product leadership that drives our growth. Customer and geographic diversity that minimizes our exposure to any single customer or market. A robust focus on cost reduct
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
BWA
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- KXIN and SRM among Consumer Discretionary movers
- BorgWarner falls 11% on disappointing updated 2023 guidance
- BorgWarner to supply bi-directional 800-volt onboard charger to major North American OEM
- BorgWarner Non-GAAP EPS of $0.98 beats by $0.04, revenue of $3.62B misses by $110M
- BorgWarner 2023 Earnings Preview
- Auto stocks to see some jolts with UAW drama, deliveries updates and macro worries in the mix
- Detroit drama: Ford goes its own way in UAW battle while auto suppliers walk a tightrope
- BorgWarner updates on the expected impact from auto workers strike
- UAW eyes targeted strikes at auto plants in first wave of labor walkout
- Auto stocks are in the spotlight with potential roadblocks ahead
- Auto stocks continue to fall as a major UAW strike looks more likely
- Goldman in, Microsoft out of BofA Alpha Surprise Portfolio
- BorgWarner falls as forecast falls short
- BorgWarner Non-GAAP EPS of $1.05 beats by $0.13, revenue of $4.52B beats by $850M
- BorgWarner Q2 2023 Earnings Preview
- BorgWarner slashes dividend by 35% to $0.11
- Auto sector wildcard: The UAW contract expiration is looming
- Auto suppliers get BofA boost amid higher U.S. car sales
- BorgWarner completes PHINIA spin-off
- BorgWarner will buy Eldor's Electric Hybrid Systems business segment for €75M
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| Oct 9, 2023 | 39.47 | 39.3 |
39.68
|
38.76
|
1.3M | -1.03% | ||||
| Oct 6, 2023 | 39.88 | 38.51 |
40.76
|
38.22
|
3.2M | 3.16% | ||||
| Oct 5, 2023 | 38.66 | 38.97 |
39.31
|
38.23
|
1.9M | -1.43% | ||||
| Oct 4, 2023 | 39.22 | 38.73 |
39.27
|
38.48
|
1.6M | 0.90% | ||||
| Oct 3, 2023 | 38.87 | 39.5 |
39.63
|
38.71
|
1.9M | -2.48% | ||||
| Oct 2, 2023 | 39.86 | 40.29 |
40.68
|
39.52
|
1.3M | -1.26% | ||||
| Sep 29, 2023 | 40.37 | 40.98 |
41.06
|
40.23
|
1.4M | -0.79% | ||||
| Sep 28, 2023 | 40.69 | 39.66 |
40.88
|
39.52
|
1.3M | 2.24% | ||||
| Sep 27, 2023 | 39.8 | 40.22 |
40.29
|
39.52
|
1.6M | -0.15% | ||||
| Sep 26, 2023 | 39.86 | 40.93 |
41.18
|
39.82
|
1.5M | -3.44% | ||||
| Sep 25, 2023 | 41.28 | 40.45 |
41.5
|
40.45
|
1.3M | 1.28% | ||||
| Sep 22, 2023 | 40.76 | 40.1 |
41.3
|
40.1
|
2.1M | 1.65% | ||||
| Sep 21, 2023 | 40.1 | 40.68 |
40.68
|
40.01
|
1.8M | -2.62% | ||||
| Sep 20, 2023 | 41.18 | 41.61 |
42.27
|
41.08
|
1.9M | -0.12% | ||||
| Sep 19, 2023 | 41.23 | 40.99 |
41.44
|
40.6
|
2.6M | 0.81% | ||||
| Sep 18, 2023 | 40.9 | 40.67 |
41.05
|
40.28
|
2.2M | -0.37% | ||||
| Sep 15, 2023 | 41.05 | 40.34 |
41.3
|
40.31
|
3.8M | 1.76% | ||||
| Sep 14, 2023 | 40.34 | 40.63 |
40.99
|
39.76
|
3.1M | -0.17% | ||||
| Sep 13, 2023 | 40.41 | 41.66 |
41.76
|
40.22
|
2.8M | -2.25% | ||||
| Sep 12, 2023 | 41.34 | 40.08 |
41.66
|
40.08
|
2.4M | 2.91% | ||||
| Sep 11, 2023 | 40.17 | 40.61 |
40.64
|
40.06
|
1.4M | 0.35% | ||||
| Sep 8, 2023 | 40.03 | 39.86 |
40.3
|
39.7
|
1.3M | 0.70% | ||||
| Sep 7, 2023 | 39.75 | 39.98 |
40.35
|
39.5
|
1.6M | -1.85% | ||||
| Sep 6, 2023 | 40.5 | 40.53 |
41.45
|
40.34
|
1.5M | -0.12% | ||||
| Sep 5, 2023 | 40.55 | 40.97 |
41.03
|
40.49
|
1.5M | -1.79% | ||||
| Sep 1, 2023 | 41.29 | 40.81 |
41.47
|
40.76
|
1.3M | 1.33% | ||||
| Aug 31, 2023 | 40.75 | 40.6 |
41.55
|
40.52
|
2.9M | 0.15% | ||||
| Aug 30, 2023 | 40.69 | 40.67 |
40.98
|
40.57
|
1.1M | -0.12% | ||||
| Aug 29, 2023 | 40.74 | 40.27 |
40.77
|
40.12
|
1.5M | 0.89% | ||||
| Aug 28, 2023 | 40.38 | 40.33 |
40.62
|
40.14
|
1.2M | 1.20% | ||||
| Aug 25, 2023 | 39.9 | 39.89 |
40.37
|
39.28
|
1.1M | 0.53% | ||||
| Aug 24, 2023 | 39.69 | 39.52 |
39.9
|
39.3
|
1.4M | -0.38% | ||||
| Aug 23, 2023 | 39.84 | 39.26 |
39.95
|
39.18
|
1.2M | 1.01% | ||||
| Aug 22, 2023 | 39.44 | 39.97 |
40.02
|
39.33
|
1.8M | -1.08% | ||||
| Aug 21, 2023 | 39.87 | 40 |
40.18
|
39.49
|
1.3M | 0.58% | ||||
| Aug 18, 2023 | 39.64 | 39.02 |
39.74
|
38.87
|
1.6M | 0.53% | ||||
| Aug 17, 2023 | 39.43 | 39.93 |
40.05
|
39.27
|
1.8M | -1.05% | ||||
| Aug 16, 2023 | 39.85 | 40.33 |
40.67
|
39.48
|
3.4M | -2.23% | ||||
| Aug 15, 2023 | 40.76 | 40.77 |
40.98
|
40.48
|
1.9M | -1.28% | ||||
| Aug 14, 2023 | 41.29 | 40.47 |
41.34
|
40.2
|
1.8M | 1.30% | ||||
| Aug 11, 2023 | 40.76 | 41.27 |
41.46
|
40.43
|
1.8M | -1.71% | ||||
| Aug 10, 2023 | 41.47 | 42.32 |
42.54
|
41.28
|
1.9M | -2.03% | ||||
| Aug 9, 2023 | 42.33 | 41.73 |
42.78
|
41.25
|
2.4M | 1% | ||||
| Aug 8, 2023 | 41.91 | 41.59 |
42.07
|
41.03
|
1.7M | -1.13% | ||||
| Aug 7, 2023 | 42.39 | 42.56 |
42.67
|
41.79
|
2.0M | -0.31% | ||||
| Aug 4, 2023 | 42.52 | 41.6 |
42.64
|
41.51
|
3.3M | 2.71% | ||||
| Aug 3, 2023 | 41.4 | 42.31 |
42.59
|
41.31
|
2.9M | -3.68% | ||||
| Aug 2, 2023 | 42.98 | 46.6 |
46.73
|
42.83
|
5.9M | -7.51% | ||||
| Aug 1, 2023 | 46.47 | 46.29 |
46.62
|
46.06
|
2.4M | -0.06% | ||||
| Jul 31, 2023 | 46.5 | 46.17 |
46.75
|
46.01
|
1.5M | 0.63% | ||||
| Jul 28, 2023 | 46.21 | 46.55 |
46.63
|
46.03
|
1.8M | 0.96% | ||||
| Jul 27, 2023 | 45.77 | 46.74 |
46.77
|
45.65
|
1.7M | -1.36% | ||||
| Jul 26, 2023 | 46.4 | 45.77 |
46.52
|
45.77
|
1.1M | 0.87% | ||||
| Jul 25, 2023 | 46 | 45.95 |
46.29
|
45.81
|
1.3M | -0.33% | ||||
| Jul 24, 2023 | 46.15 | 46.11 |
46.4
|
45.96
|
1.7M | 0.02% | ||||
| Jul 21, 2023 | 46.14 | 46.79 |
46.8
|
45.89
|
1.9M | 0% | ||||
| Jul 20, 2023 | 46.14 | 45.85 |
46.2
|
45.59
|
1.6M | 0.46% | ||||
| Jul 19, 2023 | 45.93 | 45.9 |
46.01
|
45.59
|
1.5M | 0.61% | ||||
| Jul 18, 2023 | 45.65 | 45.48 |
46.14
|
45.28
|
1.7M | 0.55% | ||||
| Jul 17, 2023 | 45.4 | 45.35 |
45.63
|
45.15
|
1.9M | 0% | ||||