BorgWarner Inc.
BWANYSEConsumer Cyclical● Active
$75.12
+$2.49(+3.43%)
Market Cap$15.4B
P/E Ratio—
52W High$78.82
52W Low$31.83
BorgWarner Inc.（BWA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bwa · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$78.82
Jun 3, 2026
-5.2% from here
5-Year Low5Y
$24.40
Apr 9, 2025
+206.4% from low
IPO Priceadj.
$2.75
Aug 13, 1993
+2.6K% since IPO
1 Year Ago
$32.64
Jun 9, 2025
+129.0% in 1Y
5 Years Ago
$47.14
Jun 8, 2021
+58.6% in 5Y
10 Years Ago
$30.45
Jun 8, 2016
+145.5% in 10Y
Historical Price Data · BWA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $74.15 | $74.66 | $73.74 | $74.16 | $74.16 | 111K | +0.01% |
| Jun 5, 2026 | $75.78 | $75.80 | $71.66 | $72.63 | $72.63 | 3.8M | -4.16% |
| Jun 4, 2026 | $75.36 | $77.07 | $74.80 | $77.03 | $77.03 | 3.9M | +2.22% |
| Jun 3, 2026 | $75.34 | $78.82 | $74.54 | $76.55 | $76.55 | 4.8M | +1.61% |
| Jun 2, 2026 | $71.77 | $75.79 | $71.04 | $74.08 | $74.08 | 4.5M | +3.22% |
| Jun 1, 2026 | $70.75 | $71.36 | $69.61 | $71.06 | $71.06 | 2.7M | +0.44% |
| May 29, 2026 | $70.95 | $73.88 | $69.89 | $71.82 | $71.82 | 5.1M | +1.23% |
| May 28, 2026 | $70.14 | $72.76 | $69.64 | $71.31 | $71.31 | 3.7M | +1.67% |
| May 27, 2026 | $68.99 | $71.57 | $68.98 | $70.83 | $70.83 | 6.8M | +2.67% |
| May 26, 2026 | $66.85 | $68.40 | $66.35 | $68.26 | $68.26 | 3.1M | +2.11% |
| May 22, 2026 | $65.24 | $67.67 | $64.98 | $65.82 | $65.82 | 4.2M | +0.89% |
| May 21, 2026 | $62.01 | $63.95 | $61.66 | $63.55 | $63.55 | 1.9M | +2.48% |
| May 20, 2026 | $61.28 | $63.18 | $60.98 | $62.95 | $62.95 | 3.2M | +2.73% |
| May 19, 2026 | $61.07 | $61.33 | $59.67 | $61.13 | $61.13 | 2.8M | +0.10% |
| May 18, 2026 | $63.61 | $63.68 | $61.72 | $61.82 | $61.82 | 3.2M | -2.81% |
| May 15, 2026 | $66.17 | $66.44 | $62.91 | $63.21 | $63.21 | 3.5M | -4.47% |
| May 14, 2026 | $67.10 | $70.31 | $67.10 | $67.42 | $67.42 | 4.1M | +0.48% |
| May 13, 2026 | $63.96 | $69.40 | $63.96 | $66.87 | $66.87 | 6.9M | +4.55% |
| May 12, 2026 | $63.04 | $64.25 | $62.45 | $63.74 | $63.74 | 4.6M | +1.11% |
| May 11, 2026 | $61.60 | $63.69 | $61.35 | $63.15 | $63.15 | 4.8M | +2.52% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BWA
Jan 1 → Dec 31 · 6 years2026+63.2%$45.45 → $74.16
+63.2%
2025+41.2%$31.91 → $45.06
+41.2%
2024-10.8%$35.64 → $31.79
-10.8%
2023-0.1%$35.89 → $35.85
-0.1%
2022-11.5%$39.99 → $35.40
-11.5%
2021-15.7%$47.04 → $39.64
-15.7%
Best Year2026 · +63.2%
Worst Year2021 · -15.7%
Positive Years2 / 6
Avg Annual Return+11.0%
6Y Total Return+57.7%
6Y CAGR~+7.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in BWA?
If you invested $1,000 in BWA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,455
Total Return+145.5%
CAGR~+9.4% / yr
Profit+$1,455
Based on Jun 8, 2016 · $30.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BorgWarner Inc.（BWA）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $74.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BWA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BWA 历史股价FMP 日线复权 OHLCV