BorgWarner Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	37.000	37.100	36.650	36.840	35.662	451
2024-05-17	37.398	37.458	37.180	37.181	35.992	1,106
2024-05-16	37.600	37.620	37.360	37.570	36.368	263
2024-05-15	37.790	37.930	37.315	37.860	36.649	1,047
2024-05-14	38.130	38.150	37.325	37.330	36.136	1,057
2024-05-13	37.620	37.990	37.620	37.770	36.562	204
2024-05-10	37.930	37.980	37.455	37.510	36.310	144
2024-05-09	37.560	37.570	37.310	37.310	36.117	50
2024-05-08	36.152	37.162	36.152	37.162	35.973	2,278
2024-05-07	36.950	37.190	36.890	36.965	35.783	4,376
2024-05-03	35.490	36.560	35.490	36.560	35.391	1,746
2024-05-02	35.250	35.840	34.100	35.490	34.355	1,497
2024-05-01	32.770	32.990	32.770	32.990	31.935	13
2024-04-30	33.170	33.410	33.007	33.280	32.216	1,229
2024-04-29	33.430	33.840	33.360	33.830	32.748	701
2024-04-26	32.920	33.142	32.920	33.095	32.037	753
2024-04-25	33.190	33.340	32.660	32.660	31.615	751
2024-04-24	33.210	33.810	33.210	33.715	32.637	312
2024-04-23	33.230	33.230	33.000	33.130	32.070	8
2024-04-22	32.800	33.241	32.800	32.990	31.935	39,176
2024-04-19	32.280	32.791	31.960	32.700	31.654	116
2024-04-18	32.165	32.220	31.985	31.985	30.962	288
2024-04-17	32.750	32.750	31.990	31.990	30.967	206
2024-04-16	32.820	33.080	32.699	33.020	31.964	67
2024-04-15	33.810	33.830	33.360	33.390	32.322	1,727
2024-04-12	34.108	34.310	33.390	33.495	32.424	1,915
2024-04-11	34.686	34.742	34.060	34.319	33.221	380
2024-04-10	35.140	35.210	34.600	34.835	33.721	975
2024-04-09	35.250	35.695	35.250	35.695	34.553	1,700
2024-04-08	34.970	35.360	34.930	35.360	34.229	965
2024-04-05	33.930	34.730	33.930	34.570	33.464	2,085
2024-04-04	35.220	35.650	35.170	35.601	34.462	4,245
2024-04-03	34.450	34.463	34.433	34.463	33.361	151
2024-04-02	34.402	34.715	34.402	34.715	33.605	468
2024-03-28	34.775	34.940	34.690	34.880	33.764	1,186
2024-03-27	33.770	34.450	33.770	34.450	33.348	2,864
2024-03-26	33.210	33.719	32.900	33.551	32.478	832
2024-03-25	33.370	33.440	33.060	33.190	32.129	75,056
2024-03-22	33.345	33.345	32.860	33.110	32.051	1,242
2024-03-21	32.910	33.260	32.910	33.220	32.158	924
2024-03-20	31.560	32.600	31.560	32.600	31.557	1,244
2024-03-19	32.040	32.189	31.680	31.770	30.754	675
2024-03-18	32.570	32.570	32.060	32.189	31.159	575
2024-03-15	32.140	32.470	32.020	32.110	31.083	342
2024-03-14	32.350	32.350	31.979	32.050	31.025	878
2024-03-13	32.340	33.030	32.340	32.699	31.653	2,929
2024-03-12	32.250	32.570	32.078	32.380	31.344	766
2024-03-11	31.930	32.590	31.860	32.300	31.267	125
2024-03-08	32.610	32.820	32.130	32.130	31.102	1,170
2024-03-07	32.630	32.970	32.020	32.425	31.388	1,145
2024-03-06	31.600	32.000	31.550	31.860	30.841	127
2024-03-05	30.660	31.700	30.510	31.680	30.667	2,625
2024-03-04	31.050	31.101	30.790	30.960	29.970	106
2024-03-01	31.099	31.281	30.785	31.281	30.281	951
2024-02-29	31.028	31.110	30.880	31.055	30.062	213
2024-02-28	30.340	31.059	30.230	30.780	29.689	683
2024-02-27	30.560	30.659	30.431	30.431	29.352	724
2024-02-26	30.154	30.440	29.950	30.090	29.024	1,087
2024-02-23	30.382	30.589	30.282	30.589	29.505	420
2024-02-22	30.310	30.461	30.234	30.419	29.341	672

← NewerPage 11 of 20 · 1,182 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.