BorgWarner Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	39.602	39.602	39.602	39.602	37.973	14
2023-08-24	39.744	39.744	39.422	39.539	37.913	213
2023-08-23	39.260	39.553	39.260	39.553	37.926	125
2023-08-22	39.650	39.650	39.650	39.650	38.019	100
2023-08-21	39.869	40.138	39.706	39.706	38.073	97
2023-08-18	39.267	39.449	39.267	39.303	37.686	193
2023-08-17	39.735	39.740	39.735	39.740	38.106	30
2023-08-16	39.806	39.806	39.806	39.806	38.169	20
2023-08-15	41.290	41.290	40.518	40.678	39.005	88,506
2023-08-14	40.470	40.606	40.470	40.606	38.936	2
2023-08-11	41.270	41.270	40.450	40.578	38.909	1,307
2023-08-10	41.796	41.893	41.796	41.893	40.170	1,250
2023-08-09	41.716	42.126	41.716	42.126	40.394	132
2023-08-08	41.182	41.851	41.182	41.851	40.130	441
2023-08-07	42.160	42.186	42.030	42.030	40.301	1,147
2023-08-04	41.700	42.248	41.700	41.902	40.179	1,021
2023-08-03	46.600	46.600	41.565	41.730	40.014	89,267
2023-08-02	46.600	46.600	42.911	42.911	41.146	2,364
2023-08-01	46.095	46.530	46.095	46.430	44.520	153
2023-07-31	46.208	46.629	46.208	46.629	44.711	355
2023-07-28	46.397	46.563	46.397	46.502	44.589	316
2023-07-27	46.249	46.461	45.821	45.821	43.937	979
2023-07-26	46.325	46.325	45.920	46.098	44.202	503
2023-07-25	45.910	46.140	45.910	46.111	44.215	77
2023-07-24	46.083	46.271	45.972	46.271	44.368	372
2023-07-21	46.640	46.790	45.937	46.308	44.404	3,808
2023-07-20	45.768	45.792	45.723	45.764	43.882	2,035
2023-07-19	45.721	45.850	45.642	45.780	43.897	7,960
2023-07-18	45.555	46.040	45.497	45.608	43.732	621
2023-07-17	45.350	45.488	45.270	45.479	43.609	463
2023-07-14	46.750	46.890	45.785	45.961	44.071	2,512
2023-07-13	46.600	46.780	46.340	46.340	44.434	637
2023-07-12	46.260	46.390	46.038	46.171	44.272	2,863
2023-07-11	44.750	45.370	44.750	45.370	43.504	3,257
2023-07-10	44.972	45.240	44.785	44.970	43.121	3,157
2023-07-07	45.050	45.250	44.800	45.129	43.273	16,823
2023-07-06	44.020	44.950	43.625	44.779	42.937	6,493
2023-07-05	44.313	44.779	43.769	43.769	41.968	3,145
2023-07-03	43.541	43.689	43.541	43.689	41.892	154
2023-06-30	42.775	43.127	42.617	43.127	41.353	322
2023-06-29	42.176	42.221	42.049	42.185	40.450	1,227
2023-06-28	40.805	41.094	40.805	41.094	39.403	367
2023-06-27	39.847	40.562	39.847	40.365	38.705	538
2023-06-26	40.179	40.179	39.723	39.723	38.089	205
2023-06-23	39.688	39.688	39.424	39.424	37.803	119
2023-06-22	40.414	40.592	40.304	40.523	38.856	1,005
2023-06-21	40.480	41.287	40.413	41.287	39.589	547
2023-06-20	42.256	42.256	40.662	40.955	39.270	2,421
2023-06-19	42.758	42.758	42.758	42.758	40.999	21
2023-06-16	42.384	42.513	42.300	42.484	40.737	191
2023-06-15	42.231	42.337	41.878	42.284	40.545	510
2023-06-14	41.333	42.467	41.333	41.817	40.098	485
2023-06-13	40.559	41.094	40.559	40.732	39.057	432
2023-06-12	40.422	40.657	40.110	40.419	38.756	173
2023-06-09	40.400	40.400	40.005	40.005	38.359	368
2023-06-08	41.212	41.212	40.466	40.466	38.802	400
2023-06-07	41.111	41.408	40.969	41.240	39.544	994
2023-06-06	40.392	40.865	39.560	40.865	39.185	384
2023-06-05	41.940	41.940	41.166	41.607	39.896	453
2023-06-02	40.873	41.486	40.837	41.486	39.780	1,180

← NewerPage 14 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.