BorgWarner Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	29.980	30.170	29.935	30.061	28.996	2,607
2024-02-20	30.500	30.500	29.520	30.175	29.106	1,923
2024-02-16	31.490	31.490	30.602	30.969	29.871	4,727
2024-02-15	31.410	31.790	31.230	31.410	30.297	223
2024-02-14	31.231	31.460	30.870	30.929	29.833	1,176
2024-02-13	31.480	31.700	30.800	31.140	30.036	1,028
2024-02-12	31.910	32.410	31.728	32.410	31.261	642
2024-02-09	31.600	31.950	31.330	31.760	30.634	1,061
2024-02-08	31.936	32.170	30.892	31.670	30.548	6,933
2024-02-07	34.380	34.410	33.720	33.770	32.573	1,242
2024-02-06	33.090	34.251	32.990	34.180	32.969	350
2024-02-05	33.730	33.730	33.338	33.570	32.380	219
2024-02-02	33.792	34.050	33.656	34.031	32.825	777
2024-02-01	34.270	34.320	33.798	34.108	32.899	954
2024-01-31	34.220	34.705	34.220	34.530	33.306	48
2024-01-30	34.310	34.761	34.236	34.759	33.527	670
2024-01-29	33.870	34.110	33.680	34.100	32.891	824
2024-01-26	33.980	34.680	33.930	34.305	33.089	368
2024-01-25	33.476	33.580	33.286	33.410	32.226	1,035
2024-01-24	33.630	33.640	33.160	33.325	32.144	634
2024-01-23	33.730	33.859	33.160	33.340	32.158	132
2024-01-22	33.080	33.340	32.941	32.941	31.774	440
2024-01-19	32.590	32.745	32.300	32.695	31.536	515
2024-01-18	32.810	33.020	32.231	32.450	31.300	195
2024-01-17	32.710	32.900	32.510	32.559	31.405	598
2024-01-16	32.550	33.131	32.320	33.010	31.840	1,545
2024-01-12	34.180	34.180	32.778	32.800	31.638	599
2024-01-11	33.950	33.991	33.580	33.881	32.680	192
2024-01-10	34.060	34.060	33.545	33.760	32.564	524
2024-01-09	34.620	34.620	34.271	34.349	33.132	513
2024-01-08	34.944	35.090	34.765	35.090	33.846	174
2024-01-05	35.422	35.459	34.902	35.199	33.951	460
2024-01-04	34.030	34.445	33.355	34.445	33.224	21,006
2024-01-03	34.915	35.000	34.000	34.280	33.065	1,321
2024-01-02	35.640	36.400	35.500	36.091	34.812	761
2023-12-29	35.970	36.150	35.850	35.910	34.637	302
2023-12-28	35.990	36.100	35.770	36.100	34.821	238
2023-12-27	36.032	36.071	36.001	36.040	34.763	393
2023-12-22	35.910	36.180	35.350	36.080	34.801	126,215
2023-12-21	35.367	36.141	35.230	35.745	34.478	857
2023-12-20	35.120	36.005	35.060	35.842	34.572	717
2023-12-19	34.640	35.410	34.640	35.279	34.028	196
2023-12-18	35.190	35.190	34.600	34.610	33.383	829
2023-12-15	35.750	35.910	34.830	34.830	33.596	363
2023-12-14	34.108	35.670	34.108	35.529	34.270	286
2023-12-13	32.760	32.820	32.449	32.520	31.367	189
2023-12-12	33.040	33.170	32.850	33.040	31.869	9
2023-12-11	32.880	33.552	32.800	33.430	32.245	331
2023-12-08	33.180	33.370	33.011	33.210	32.033	1,060
2023-12-07	32.750	33.065	32.750	33.065	31.893	32
2023-12-06	33.460	33.500	32.820	32.920	31.753	5,681
2023-12-05	33.950	33.950	32.851	32.920	31.753	715
2023-12-04	34.070	34.510	33.900	34.360	33.142	336
2023-12-01	33.650	34.080	33.390	33.944	32.741	141
2023-11-30	34.260	34.370	33.365	33.470	32.284	300
2023-11-29	34.570	34.570	33.982	34.280	32.959	933
2023-11-28	33.970	34.195	33.691	33.838	32.534	4,069
2023-11-27	34.140	34.460	34.090	34.090	32.776	1,211
2023-11-24	34.770	34.930	34.420	34.420	33.094	872
2023-11-22	34.140	34.570	34.140	34.570	33.238	209

← NewerPage 12 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.