BorgWarner Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	32.220	32.670	32.220	32.602	31.657	19,196
2024-08-14	31.990	32.310	31.560	31.808	30.886	26,513
2024-08-13	31.250	31.700	31.250	31.620	30.704	98
2024-08-12	31.850	32.120	31.231	31.231	30.325	838
2024-08-09	32.010	32.118	31.760	31.840	30.917	1,127
2024-08-08	31.720	32.189	31.720	32.140	31.209	581
2024-08-07	32.520	32.664	32.040	32.040	31.111	229
2024-08-06	32.218	32.520	32.120	32.120	31.189	356
2024-08-05	31.710	32.190	31.600	32.140	31.208	1,966
2024-08-02	33.153	33.153	32.375	32.981	32.025	1,062
2024-08-01	35.260	35.700	33.775	33.831	32.851	1,829
2024-07-31	36.020	36.630	34.761	35.461	34.433	2,515
2024-07-30	32.850	32.850	32.270	32.330	31.393	238
2024-07-29	32.795	32.795	32.515	32.625	31.679	2,716
2024-07-26	32.370	32.491	32.078	32.491	31.550	1,529
2024-07-25	31.800	32.770	31.400	32.645	31.699	370
2024-07-24	31.920	32.498	31.920	32.231	31.297	316
2024-07-23	32.355	32.650	32.232	32.375	31.437	33,070
2024-07-22	32.860	32.862	32.401	32.758	31.809	4,762
2024-07-19	32.422	32.900	32.090	32.680	31.733	1,429
2024-07-18	34.428	34.748	34.190	34.340	33.345	782
2024-07-17	33.900	34.100	33.760	34.055	33.068	1,885
2024-07-16	33.190	34.361	33.120	34.361	33.365	1,431
2024-07-15	33.200	33.565	32.990	33.560	32.588	559
2024-07-12	33.250	33.322	32.760	33.321	32.355	3,566
2024-07-11	32.700	33.030	32.440	32.971	32.015	702
2024-07-10	31.681	32.025	31.600	31.858	30.935	909
2024-07-09	31.190	31.510	31.120	31.300	30.393	1,022
2024-07-08	31.731	31.760	31.420	31.420	30.510	700
2024-07-05	31.610	31.790	31.330	31.340	30.432	57
2024-07-03	31.740	31.881	31.740	31.881	30.957	1,866
2024-07-02	31.390	31.970	31.390	31.620	30.704	275
2024-07-01	32.490	32.520	31.481	31.565	30.650	771
2024-06-28	32.040	32.099	32.040	32.099	31.169	164
2024-06-27	32.401	32.435	32.000	32.000	31.073	385
2024-06-26	32.435	32.521	32.150	32.150	31.218	601
2024-06-25	33.234	33.234	32.571	32.631	31.685	739
2024-06-24	33.460	33.740	33.360	33.710	32.733	206
2024-06-21	32.939	33.050	32.860	33.035	32.078	794
2024-06-20	33.040	33.305	32.870	33.270	32.306	370
2024-06-18	33.498	33.498	32.841	32.841	31.889	2,621
2024-06-17	32.586	32.725	32.461	32.505	31.563	156
2024-06-14	32.447	32.447	32.035	32.040	31.111	322
2024-06-13	33.794	33.794	33.307	33.307	32.342	1,490
2024-06-12	34.180	34.500	34.070	34.320	33.325	1,228
2024-06-11	33.550	34.200	33.550	34.035	33.049	594
2024-06-10	34.140	34.300	34.140	34.190	33.199	254
2024-06-07	34.540	35.150	34.540	34.810	33.801	44
2024-06-06	34.630	34.900	34.460	34.900	33.889	26
2024-06-05	34.950	34.950	34.010	34.450	33.452	2,335
2024-06-04	35.715	35.725	35.010	35.010	33.995	403
2024-06-03	35.515	35.950	35.400	35.840	34.801	192
2024-05-31	35.180	35.600	35.100	35.600	34.461	834
2024-05-30	35.160	35.160	34.520	34.890	33.774	1,101
2024-05-29	35.270	35.270	34.920	34.960	33.842	1,296
2024-05-28	35.750	35.940	35.620	35.620	34.481	751
2024-05-24	35.360	35.500	35.150	35.440	34.307	423
2024-05-23	36.025	36.025	35.151	35.151	34.027	3,011
2024-05-22	36.170	36.170	35.910	35.970	34.820	537
2024-05-21	36.550	36.860	36.550	36.700	35.526	355

← NewerPage 10 of 20 · 1,188 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.