BorgWarner Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	36.544	37.387	36.544	37.332	35.401	201
2022-11-10	35.488	35.488	35.246	35.336	33.507	359
2022-11-09	34.102	34.102	34.102	34.102	32.338	104
2022-11-08	33.635	34.234	33.635	34.076	32.313	1,480
2022-11-07	33.140	33.188	33.117	33.117	31.404	205
2022-11-04	32.739	33.863	32.739	33.777	32.029	181
2022-11-03	31.965	32.773	31.965	32.773	31.077	4,464
2022-11-02	32.633	32.633	32.334	32.334	30.661	141
2022-10-31	32.968	33.157	32.928	33.091	31.379	820
2022-10-28	32.431	32.748	32.431	32.748	31.053	24
2022-10-27	32.289	32.289	32.289	32.289	30.618	3
2022-10-26	32.290	32.616	32.290	32.484	30.803	15
2022-10-25	31.270	31.824	31.270	31.824	30.178	187
2022-10-24	30.602	31.543	30.602	31.543	29.911	210
2022-10-21	30.109	30.109	30.109	30.109	28.551	13
2022-10-20	30.107	30.107	30.107	30.107	28.549	205
2022-10-19	30.054	30.054	29.918	30.033	28.479	1,975
2022-10-18	30.441	30.441	30.354	30.354	28.783	969
2022-10-17	29.915	29.915	29.766	29.853	28.308	93
2022-10-13	28.007	29.115	28.007	29.115	27.609	2
2022-10-12	28.957	28.966	28.724	28.724	27.237	6,362
2022-10-11	28.798	29.454	28.798	29.454	27.930	2,745
2022-10-10	29.511	29.511	29.414	29.414	27.892	86
2022-10-07	30.118	30.118	29.498	29.498	27.971	6,036
2022-10-06	29.907	30.120	29.907	30.120	28.561	74
2022-10-05	29.590	29.590	29.590	29.590	28.059	4
2022-10-04	29.581	29.933	29.581	29.933	28.384	38
2022-10-03	28.735	28.735	28.735	28.735	27.248	101
2022-09-29	27.953	27.953	27.440	27.497	26.074	331
2022-09-28	29.326	29.326	29.265	29.265	27.750	160
2022-09-27	29.414	29.414	29.335	29.335	27.817	7,184
2022-09-26	28.957	29.369	28.957	29.343	27.825	56
2022-09-23	29.850	29.850	28.814	28.814	27.323	139
2022-09-22	30.953	30.953	30.953	30.953	29.352	8,596
2022-09-21	32.035	32.101	31.653	31.653	30.015	4,914
2022-09-16	32.264	32.264	32.264	32.264	30.595	4
2022-09-15	33.284	33.284	33.055	33.055	31.344	10
2022-09-14	32.862	33.206	32.862	33.206	31.488	1,824
2022-09-13	33.966	33.966	33.966	33.966	32.209	245
2022-09-09	33.535	33.535	33.535	33.535	31.800	121
2022-09-08	32.721	32.721	32.578	32.578	30.892	7,786
2022-09-06	32.563	32.563	32.035	32.035	30.378	23
2022-09-02	33.443	33.443	33.443	33.443	31.712	1,438
2022-09-01	32.528	32.602	32.528	32.579	30.893	87
2022-08-31	33.110	33.110	33.110	33.110	31.397	34
2022-08-30	33.839	33.839	33.839	33.839	31.946	57
2022-08-26	33.824	33.883	33.824	33.883	31.987	138
2022-08-25	33.711	33.711	33.708	33.708	31.823	92
2022-08-24	32.792	32.792	32.792	32.792	30.958	35
2022-08-22	33.437	33.437	33.425	33.425	31.556	52
2022-08-19	34.315	34.417	34.315	34.417	32.492	2,456
2022-08-18	33.970	34.419	33.970	34.419	32.494	501
2022-08-17	33.491	33.491	33.491	33.491	31.618	163
2022-08-15	34.709	34.709	34.709	34.709	32.768	476
2022-08-12	35.184	35.237	34.947	35.064	33.103	1,145
2022-08-11	34.876	34.876	34.876	34.876	32.926	29
2022-08-10	34.199	34.544	34.199	34.544	32.612	162
2022-08-09	33.742	33.742	33.438	33.462	31.590	127
2022-08-08	33.865	33.865	33.865	33.865	31.971	11
2022-08-04	34.360	34.360	34.358	34.358	32.436	25

← NewerPage 17 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.