BorgWarner Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	39.257	40.167	39.072	39.921	38.279	2,254
2023-05-31	40.326	40.326	39.019	39.055	37.448	1,992
2023-05-30	41.306	41.306	41.034	41.034	39.203	571
2023-05-26	41.532	41.648	41.498	41.526	39.673	534
2023-05-25	40.786	40.892	40.786	40.892	39.067	463
2023-05-24	40.831	40.831	40.407	40.407	38.604	149
2023-05-23	41.955	42.012	41.320	41.323	39.479	282
2023-05-22	40.710	41.553	40.710	41.553	39.699	117
2023-05-19	39.890	40.528	39.890	40.528	38.720	690
2023-05-18	38.854	39.239	38.854	39.213	37.463	229
2023-05-17	38.871	39.264	38.714	39.229	37.478	1,161
2023-05-16	38.975	38.975	38.615	38.615	36.892	216
2023-05-15	39.424	39.468	39.125	39.185	37.436	1,452
2023-05-12	39.494	39.494	38.879	38.905	37.169	10,892
2023-05-11	38.774	38.774	38.774	38.774	37.044	26
2023-05-10	39.864	39.864	38.716	38.716	36.988	136
2023-05-09	39.297	39.297	39.297	39.297	37.543	11
2023-05-05	38.474	39.657	38.382	39.452	37.692	1,375
2023-05-04	39.059	39.169	37.112	37.537	35.862	761
2023-05-03	41.386	41.756	41.386	41.465	39.614	1,307
2023-05-02	41.834	41.834	40.901	41.332	39.488	742
2023-04-27	41.782	41.782	41.267	41.359	39.514	573
2023-04-26	42.364	42.566	42.353	42.566	40.667	672
2023-04-25	42.951	43.030	42.951	43.030	41.110	414
2023-04-24	42.951	43.497	42.951	43.231	41.302	1,443
2023-04-21	42.811	42.873	42.574	42.873	40.960	755
2023-04-20	42.924	42.924	42.753	42.753	40.845	1,013
2023-04-19	42.371	42.371	42.371	42.371	40.480	20
2023-04-14	42.733	43.096	42.555	43.096	41.173	1,485
2023-04-13	42.547	42.573	42.283	42.498	40.602	203
2023-04-12	42.388	42.620	42.388	42.591	40.690	364
2023-04-11	41.597	41.597	41.513	41.513	39.661	62
2023-04-06	40.770	40.770	40.279	40.400	38.598	2,630
2023-04-05	41.112	41.207	40.809	40.840	39.018	434
2023-04-04	42.922	42.922	42.922	42.922	41.007	8
2023-04-03	43.364	43.364	42.813	42.813	40.902	240
2023-03-31	42.747	42.889	42.747	42.889	40.975	616
2023-03-30	42.782	42.782	42.660	42.692	40.787	8,773
2023-03-29	42.267	42.370	42.048	42.370	40.479	231
2023-03-27	42.124	42.182	42.124	42.182	40.299	45
2023-03-24	40.840	40.840	40.840	40.840	39.018	131
2023-03-23	41.016	41.535	41.016	41.535	39.682	3,732
2023-03-22	41.634	41.634	41.502	41.502	39.651	305
2023-03-21	41.821	41.821	41.821	41.821	39.955	18
2023-03-20	40.919	40.919	40.717	40.717	38.900	551
2023-03-17	40.911	40.911	40.022	40.022	38.236	6,725
2023-03-16	39.921	41.138	39.921	41.138	39.302	1,098
2023-03-15	40.537	40.541	39.733	39.733	37.960	2,486
2023-03-14	41.386	42.056	41.386	41.619	39.762	2,052
2023-03-13	41.201	41.201	40.512	40.684	38.869	278
2023-03-10	42.956	42.982	41.922	41.922	40.051	863
2023-03-09	44.042	44.199	43.261	43.261	41.331	103,942
2023-03-08	44.108	44.366	43.866	43.867	41.909	1,171
2023-03-07	44.090	44.444	43.893	43.893	41.935	783
2023-03-06	44.778	44.820	44.228	44.228	42.254	813
2023-03-03	44.502	44.717	44.502	44.717	42.722	378
2023-03-02	43.803	44.288	43.803	44.288	42.312	509
2023-03-01	44.451	44.790	44.437	44.781	42.783	2,435
2023-02-28	44.088	44.313	44.057	44.117	42.148	3,128
2023-02-27	44.332	44.456	44.123	44.173	42.059	11,748

← NewerPage 15 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.