BorgWarner Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	34.210	34.370	34.121	34.121	32.806	116
2023-11-20	34.320	34.780	34.220	34.760	33.420	652
2023-11-17	34.220	34.570	34.060	34.570	33.238	999
2023-11-16	34.630	34.750	33.460	33.730	32.430	381
2023-11-15	33.520	34.145	33.520	34.120	32.805	10,475
2023-11-14	33.420	34.018	33.420	33.740	32.440	438
2023-11-13	32.240	32.450	32.130	32.400	31.151	42
2023-11-10	31.800	32.480	31.790	32.480	31.228	257
2023-11-09	32.461	32.461	32.461	32.461	31.210	13
2023-11-08	32.280	32.280	32.271	32.271	31.028	236
2023-11-07	32.540	32.740	32.050	32.429	31.179	196
2023-11-06	33.360	33.660	33.102	33.263	31.981	29,846
2023-11-03	32.600	33.350	32.320	33.118	31.842	1,538
2023-11-02	33.160	34.808	31.760	32.580	31.324	1,953
2023-11-01	37.080	37.080	36.481	37.010	35.584	86
2023-10-31	36.710	37.180	36.710	36.950	35.526	221
2023-10-30	37.558	37.558	36.550	36.850	35.430	768
2023-10-27	37.485	38.460	36.710	36.850	35.430	1,976
2023-10-26	38.740	38.900	38.180	38.200	36.728	114
2023-10-25	38.330	38.500	38.000	38.294	36.818	358
2023-10-24	38.425	38.679	38.003	38.679	37.188	866
2023-10-23	38.475	38.610	38.380	38.470	36.988	41
2023-10-20	38.685	38.731	38.350	38.698	37.207	715
2023-10-19	38.500	38.520	38.180	38.520	37.036	1,478
2023-10-18	39.070	39.070	38.670	38.885	37.386	284
2023-10-17	38.990	39.900	38.990	39.830	38.295	31
2023-10-16	39.120	39.451	39.120	39.350	37.834	183
2023-10-13	39.473	39.473	38.970	39.000	37.497	561
2023-10-12	39.600	39.720	38.990	39.580	38.055	49
2023-10-11	39.850	40.081	39.535	39.790	38.257	613
2023-10-10	39.800	40.198	39.730	39.949	38.410	739
2023-10-09	39.060	39.110	38.840	38.938	37.437	1,187
2023-10-06	38.510	39.172	38.400	38.978	37.476	663
2023-10-05	38.902	38.902	38.788	38.812	37.316	60
2023-10-04	38.904	38.904	38.658	38.757	37.263	560
2023-10-03	39.370	39.370	38.760	38.760	37.266	457
2023-10-02	40.290	40.676	39.732	39.732	38.201	123
2023-09-29	40.980	40.980	40.980	40.980	39.401	1,289
2023-09-28	39.954	39.954	39.954	39.954	38.414	241
2023-09-27	40.141	40.148	39.860	39.860	38.324	3,620
2023-09-26	40.787	40.787	40.787	40.787	39.215	650
2023-09-25	40.524	40.607	40.524	40.607	39.042	90
2023-09-22	40.577	40.860	40.285	40.860	39.285	371
2023-09-21	40.287	40.291	40.208	40.280	38.728	158
2023-09-20	41.996	42.118	41.893	41.893	40.278	71
2023-09-19	41.191	41.191	40.632	40.933	39.356	1,037
2023-09-18	40.670	40.950	40.527	40.950	39.372	291
2023-09-15	41.163	41.258	40.961	40.961	39.383	422
2023-09-14	40.625	40.625	39.920	39.920	38.382	459
2023-09-13	40.951	40.951	40.781	40.781	39.210	167
2023-09-12	40.450	41.660	40.450	40.698	39.130	2,267
2023-09-11	40.600	40.628	40.291	40.439	38.880	259
2023-09-08	40.090	40.090	40.090	40.090	38.545	26
2023-09-07	39.761	39.990	39.744	39.840	38.305	75
2023-09-06	40.674	40.674	40.350	40.350	38.795	97
2023-09-05	40.960	40.960	40.628	40.628	39.062	36
2023-09-01	41.005	41.260	41.005	41.260	39.670	720
2023-08-31	40.600	41.420	40.600	41.420	39.824	70
2023-08-30	40.870	40.889	40.760	40.835	39.156	164
2023-08-29	40.376	40.588	40.310	40.588	38.919	145

← NewerPage 13 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.