BorgWarner Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	43.525	43.612	43.088	43.595	41.508	1,310
2023-02-23	44.052	44.174	43.541	43.541	41.457	4,960
2023-02-22	43.738	43.909	43.738	43.909	41.807	383
2023-02-21	44.372	44.585	43.356	43.356	41.281	2,671
2023-02-17	44.049	44.054	43.761	43.761	41.666	294
2023-02-16	42.837	44.310	42.837	44.310	42.190	793
2023-02-15	43.673	43.673	43.614	43.631	41.543	1,407
2023-02-14	43.316	43.617	43.278	43.314	41.241	630
2023-02-13	42.946	43.725	42.946	43.725	41.633	418
2023-02-10	41.781	42.542	41.781	42.334	40.308	3,677
2023-02-09	42.903	44.631	42.819	43.564	41.480	874
2023-02-08	40.842	40.889	40.761	40.889	38.932	1,545
2023-02-07	41.095	41.491	41.034	41.280	39.305	1,200
2023-02-06	41.331	41.331	40.972	41.146	39.177	1,402
2023-02-03	42.080	42.372	42.080	42.322	40.297	500
2023-02-02	42.397	42.736	42.358	42.716	40.671	1,439
2023-02-01	41.847	41.847	41.634	41.634	39.641	3,488
2023-01-31	41.394	41.394	41.386	41.386	39.405	259
2023-01-30	39.862	39.969	39.862	39.969	38.057	12
2023-01-27	40.640	40.651	40.440	40.440	38.505	283
2023-01-26	39.868	39.868	39.556	39.563	37.670	1,538
2023-01-25	39.132	39.468	39.066	39.468	37.579	1,412
2023-01-24	38.747	39.345	38.747	39.345	37.462	161
2023-01-23	39.147	39.166	39.019	39.041	37.173	1,477
2023-01-20	38.544	38.887	38.544	38.887	37.027	967
2023-01-19	37.946	37.946	37.832	37.832	36.021	102
2023-01-18	39.068	39.068	38.774	38.774	36.918	63
2023-01-17	39.134	39.442	39.002	39.063	37.194	3,845
2023-01-13	38.738	38.984	38.536	38.984	37.119	2,166
2023-01-12	39.180	39.449	39.180	39.449	37.561	89
2023-01-11	37.997	38.223	37.919	38.210	36.382	1,707
2023-01-10	37.559	37.559	37.479	37.479	35.685	4,254
2023-01-09	37.885	37.885	37.269	37.863	36.051	212
2023-01-06	37.315	37.315	37.287	37.287	35.502	182
2023-01-05	36.984	36.984	36.984	36.984	35.214	68
2023-01-04	36.400	36.521	36.400	36.521	34.774	998
2023-01-03	35.928	35.967	35.888	35.958	34.238	688
2022-12-30	35.510	35.564	35.510	35.563	33.861	63
2022-12-22	35.488	35.488	34.736	34.736	33.073	188
2022-12-21	36.046	36.046	36.046	36.046	34.321	111
2022-12-20	35.640	35.640	35.640	35.640	33.934	13
2022-12-19	35.659	35.734	35.659	35.734	34.024	2,429
2022-12-15	35.879	35.941	35.696	35.731	34.022	90
2022-12-14	35.857	35.967	35.857	35.967	34.246	224
2022-12-09	35.668	35.668	35.668	35.668	33.961	47
2022-12-08	36.222	36.222	35.897	35.906	34.187	17,235
2022-12-07	36.072	36.072	36.072	36.072	34.345	782
2022-12-06	37.823	37.823	37.823	37.823	36.013	299
2022-12-02	36.878	37.308	36.878	37.308	35.522	69
2022-12-01	37.709	37.775	37.370	37.423	35.632	1,260
2022-11-30	36.584	36.671	36.574	36.637	34.884	1,381
2022-11-28	37.049	37.049	37.049	37.049	35.132	40
2022-11-25	36.944	37.058	36.944	37.058	35.140	27
2022-11-23	37.124	37.124	37.124	37.124	35.203	14
2022-11-22	36.856	36.856	36.856	36.856	34.949	4,978
2022-11-18	36.873	36.873	36.783	36.783	34.879	1,160
2022-11-17	35.738	35.738	35.738	35.738	33.889	130
2022-11-16	37.295	37.295	37.155	37.156	35.234	327
2022-11-15	37.269	38.078	37.269	38.078	36.108	20
2022-11-14	36.939	37.737	36.839	37.737	35.784	119

← NewerPage 16 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.