BorgWarner Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	55.450	55.450	53.260	54.450	54.450	9,755
2026-10-22	56.730	57.200	54.950	55.670	55.670	149
2026-10-21	59.150	59.440	57.370	57.770	57.770	2,275
2026-10-20	58.690	58.690	57.140	57.510	57.510	54
2026-10-19	58.160	59.910	58.159	58.200	58.200	173
2026-10-16	58.920	59.840	58.180	58.700	58.700	1,409
2026-10-15	58.550	59.530	57.215	58.730	58.730	276
2026-10-14	60.570	60.570	58.100	58.100	58.100	460
2026-10-13	60.840	60.840	58.900	60.530	60.530	84
2026-10-12	61.790	61.790	60.460	60.680	60.680	147
2026-10-09	63.000	63.000	61.290	61.740	61.740	179
2026-10-08	63.720	63.720	61.480	61.800	61.800	1,363
2026-10-07	62.900	63.800	61.230	61.764	61.764	347
2026-10-06	60.770	63.688	60.770	63.040	63.040	10,996
2026-10-05	61.500	61.500	60.400	60.870	60.870	104
2026-10-02	61.000	61.000	60.370	60.740	60.740	97
2026-10-01	59.730	61.120	59.440	59.760	59.760	6
2026-09-30	61.540	61.540	60.376	60.473	60.473	65
2026-09-29	61.325	61.860	60.380	61.000	61.000	28
2026-09-28	62.000	62.000	61.010	61.689	61.689	97
2026-09-25	60.000	60.849	59.000	60.849	60.849	273
2026-09-24	59.830	61.150	59.300	59.402	59.402	1,706
2026-09-23	60.730	62.500	59.681	61.240	61.240	155
2026-09-22	62.590	64.470	60.815	61.260	61.260	647
2026-09-21	63.580	64.650	63.000	63.180	63.180	1,154
2026-09-18	62.380	63.760	62.380	62.940	62.940	7
2026-09-17	63.605	64.260	63.260	64.155	64.155	2,399
2026-09-16	62.250	63.410	62.250	62.720	62.720	1,017
2026-09-15	62.500	64.170	62.500	62.890	62.890	1,202
2026-09-14	65.080	66.000	63.550	63.910	63.910	2,615
2026-09-11	66.610	67.250	65.610	67.060	67.060	36
2026-09-10	65.260	66.020	64.390	65.810	65.810	117
2026-09-09	67.000	67.000	65.200	65.260	65.260	1,959
2026-09-08	68.580	68.580	66.540	66.940	66.940	88
2026-09-04	65.465	67.260	64.680	67.140	67.140	9
2026-09-03	64.390	66.310	64.390	66.220	66.220	1,045
2026-09-02	64.750	64.981	63.270	64.981	64.981	115
2026-09-01	63.670	64.400	63.040	63.550	63.550	266
2026-08-28	66.780	66.780	63.830	63.930	63.930	22
2026-08-27	64.755	65.750	64.245	64.940	64.770	228
2026-08-26	66.110	66.110	65.080	65.090	64.920	223
2026-08-25	65.220	65.440	65.080	65.200	65.029	14
2026-08-24	67.410	68.280	64.118	64.170	64.002	4,857
2026-08-21	67.310	68.244	66.808	67.630	67.453	468
2026-08-20	66.400	66.760	64.300	64.690	64.521	249
2026-08-19	69.380	69.380	66.330	67.490	67.313	76
2026-08-18	69.900	69.900	68.110	68.294	68.115	1,516
2026-08-17	70.500	70.570	67.810	70.540	70.355	1,430
2026-08-14	66.780	68.750	66.780	68.400	68.221	80
2026-08-13	68.610	70.050	67.500	68.460	68.281	202
2026-08-12	71.000	71.000	68.910	69.070	68.889	388
2026-08-11	68.870	71.000	68.870	69.206	69.024	788
2026-08-10	67.740	69.980	67.740	69.980	69.796	401
2026-08-07	67.480	68.990	67.410	68.880	68.699	667
2026-08-06	68.870	68.870	65.830	67.060	66.885	4,187
2026-08-05	66.100	68.440	63.370	67.491	67.314	2,616
2026-08-04	62.300	63.130	60.020	63.130	62.965	167
2026-08-03	63.030	64.990	62.450	62.740	62.576	159
2026-07-31	65.000	65.500	62.940	64.040	63.873	48
2026-07-30	64.050	64.050	62.520	63.230	63.065	367

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.1700 USD
2026-05-29	0.1700 USD
2026-02-27	0.1700 USD
2025-11-28	0.1700 USD
2025-09-01	0.1700 USD
2025-05-30	0.1100 USD
2025-03-03	0.1100 USD
2024-12-02	0.1100 USD
2024-09-03	0.1100 USD
2024-06-03	0.1100 USD
2024-02-29	0.1100 USD
2023-11-30	0.1100 USD
2023-08-31	0.1100 USD
2023-05-31	0.1495 USD
2023-02-28	0.1495 USD
2022-11-30	0.1495 USD
2022-08-31	0.1495 USD
2022-05-31	0.1495 USD
2022-02-28	0.1495 USD
2021-11-30	0.1495 USD
2021-08-31	0.1495 USD
2021-05-28	0.1495 USD
2021-02-26	0.1495 USD
2020-11-30	0.1495 USD
2020-08-31	0.1495 USD
2020-05-29	0.1495 USD
2020-02-28	0.1495 USD
2019-11-29	0.1495 USD
2019-08-30	0.1495 USD
2019-05-31	0.1495 USD
2019-02-28	0.1495 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.