BorgWarner Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	34.850	34.850	34.850	34.850	32.901	26
2022-08-02	34.258	34.258	34.258	34.258	32.342	95
2022-08-01	33.601	33.764	33.601	33.764	31.875	43
2022-07-29	33.759	33.803	33.759	33.803	31.913	20
2022-07-28	32.985	33.434	32.985	33.434	31.564	36
2022-07-27	32.326	32.326	32.042	32.042	30.250	546
2022-07-26	31.956	31.956	31.903	31.903	30.119	26
2022-07-25	32.166	32.255	32.166	32.248	30.445	1,805
2022-07-22	32.079	32.079	31.921	31.921	30.136	41
2022-07-19	31.411	31.411	31.411	31.411	29.654	15
2022-07-18	30.778	30.997	30.588	30.679	28.963	2,588
2022-07-15	29.414	29.414	29.414	29.414	27.769	52
2022-07-14	28.671	28.671	28.464	28.464	26.872	116
2022-07-13	29.467	29.581	29.467	29.581	27.927	11
2022-07-12	30.500	30.767	30.500	30.663	28.948	279
2022-07-11	29.908	29.908	29.907	29.907	28.234	150
2022-07-08	30.475	30.475	30.336	30.336	28.639	39
2022-07-07	29.920	30.222	29.920	30.222	28.531	144
2022-07-06	29.467	29.467	28.662	28.715	27.109	179
2022-07-05	28.706	28.706	28.706	28.706	27.100	58
2022-07-01	29.555	29.555	29.555	29.555	27.902	14
2022-06-30	29.876	30.091	29.221	29.755	28.091	4,585
2022-06-29	30.883	31.402	30.637	30.637	28.923	120
2022-06-28	31.899	31.899	31.688	31.688	29.916	164
2022-06-24	30.760	30.760	30.760	30.760	29.039	499
2022-06-21	30.612	31.147	30.096	31.147	29.405	67
2022-06-17	29.080	29.518	29.080	29.518	27.867	116
2022-06-16	30.478	30.478	28.974	28.974	27.354	24
2022-06-15	31.228	31.332	31.228	31.332	29.579	31
2022-06-13	32.334	32.334	31.184	31.574	29.808	1,060
2022-06-10	33.795	33.795	33.188	33.210	31.352	903
2022-06-09	34.828	34.964	34.828	34.964	33.009	17
2022-06-08	35.272	35.281	35.228	35.228	33.258	27
2022-06-07	34.947	34.947	34.947	34.947	32.992	143
2022-06-06	35.035	35.035	35.035	35.035	33.075	4
2022-06-01	35.461	35.461	34.885	35.057	33.096	85
2022-05-31	34.603	35.336	34.603	35.336	33.359	589
2022-05-27	34.973	34.973	34.973	34.973	32.877	27
2022-05-26	34.111	34.888	34.111	34.743	32.661	152
2022-05-25	33.648	33.648	33.401	33.401	31.399	75
2022-05-24	32.528	32.889	32.528	32.889	30.918	53
2022-05-23	34.039	34.039	34.039	34.039	31.999	41
2022-05-18	34.254	34.254	34.254	34.254	32.201	116
2022-05-17	33.777	34.305	33.777	34.305	32.249	273
2022-05-16	33.715	33.715	33.610	33.610	31.596	52
2022-05-13	33.421	33.749	33.416	33.749	31.726	114
2022-05-12	31.666	31.666	31.499	31.499	29.611	48
2022-05-11	32.185	32.405	32.185	32.303	30.367	531
2022-05-10	31.662	31.789	31.244	31.245	29.373	420
2022-05-09	32.835	33.232	32.547	32.547	30.597	148
2022-05-06	33.284	33.284	33.284	33.284	31.290	356
2022-05-05	33.539	34.287	33.284	33.284	31.290	1,046
2022-05-04	33.599	34.450	33.599	34.450	32.385	68
2022-04-29	32.952	32.952	32.952	32.952	30.977	152
2022-04-28	32.146	33.011	32.146	33.011	31.033	138
2022-04-27	31.903	32.721	31.903	32.721	30.761	43
2022-04-25	32.345	32.563	32.345	32.563	30.612	311
2022-04-22	33.302	33.302	33.118	33.118	31.133	65
2022-04-21	34.718	34.718	34.384	34.463	32.398	1,452
2022-04-19	33.275	33.302	33.275	33.302	31.306	38

← NewerPage 18 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.