BorgWarner Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	32.915	32.941	32.792	32.792	30.827	71
2022-04-08	31.815	32.414	31.720	32.264	30.331	197
2022-04-07	32.282	32.282	31.401	31.696	29.796	257
2022-04-06	32.699	32.699	32.568	32.695	30.736	369
2022-04-05	32.988	32.994	32.792	32.792	30.827	355
2022-04-04	34.463	34.463	34.107	34.107	32.063	97
2022-04-01	34.212	34.217	34.212	34.217	32.166	91
2022-03-31	34.780	34.780	34.630	34.630	32.555	3
2022-03-29	35.041	35.475	35.041	35.235	33.124	636
2022-03-28	33.724	33.724	33.724	33.724	31.703	103
2022-03-24	33.513	33.935	33.513	33.821	31.794	33
2022-03-21	34.129	34.129	33.751	33.751	31.728	3
2022-03-18	33.566	33.566	33.240	33.476	31.470	157
2022-03-17	33.135	33.135	33.135	33.135	31.149	20
2022-03-15	32.211	32.211	32.211	32.211	30.281	22
2022-03-14	32.381	32.381	32.211	32.211	30.281	932
2022-03-10	31.983	32.107	31.983	32.107	30.183	1,167
2022-03-09	33.293	33.548	33.293	33.548	31.538	35
2022-03-08	32.361	32.361	31.833	31.833	29.925	30
2022-03-07	32.343	32.343	30.945	31.191	29.322	363
2022-03-04	33.759	33.759	32.372	32.660	30.703	241
2022-03-03	35.818	35.818	35.449	35.452	33.328	165
2022-03-02	34.525	35.510	34.525	35.510	33.382	52
2022-03-01	34.914	34.914	33.761	34.146	32.100	114
2022-02-28	36.240	36.240	36.011	36.011	33.853	216
2022-02-25	36.266	37.251	36.266	37.251	34.878	111
2022-02-24	37.300	37.300	35.510	35.545	33.281	2,416
2022-02-23	37.819	37.819	37.819	37.819	35.410	1,873
2022-02-22	38.131	38.131	37.313	37.313	34.936	22
2022-02-17	39.881	39.881	39.424	39.424	36.913	3
2022-02-16	40.044	40.044	39.486	39.486	36.970	50
2022-02-15	38.544	39.830	38.456	39.830	37.293	443
2022-02-14	38.166	38.166	37.524	37.762	35.356	14
2022-02-11	38.980	38.980	38.980	38.980	36.497	32
2022-02-10	38.887	38.887	38.887	38.887	36.410	243
2022-02-09	39.310	39.547	39.257	39.389	36.880	8,027
2022-02-08	38.571	38.676	38.571	38.676	36.213	28
2022-02-07	38.129	38.129	38.129	38.129	35.700	26
2022-02-04	38.096	38.096	37.148	37.712	35.310	489
2022-02-03	38.993	39.853	38.993	39.853	37.315	36
2022-02-02	39.477	39.477	39.358	39.358	36.851	47
2022-01-31	37.339	37.339	37.331	37.331	34.953	14
2022-01-27	39.670	39.670	38.265	38.265	35.827	269
2022-01-26	39.354	39.354	39.282	39.282	36.779	116
2022-01-25	38.105	38.131	37.542	37.542	35.150	56
2022-01-24	37.559	37.999	37.146	37.199	34.829	560
2022-01-21	38.993	39.099	38.984	39.099	36.608	23
2022-01-20	39.758	40.541	39.758	40.541	37.959	325
2022-01-19	43.426	43.426	41.739	41.739	39.080	204
2022-01-18	43.074	43.074	43.074	43.074	40.331	130
2022-01-17	43.796	43.796	43.796	43.796	41.006	495
2022-01-14	43.466	43.567	43.466	43.521	40.749	186
2022-01-13	42.789	44.033	42.789	43.699	40.915	1,189
2022-01-12	43.039	43.039	41.790	41.790	39.128	5
2022-01-11	42.292	42.292	42.292	42.292	39.598	27
2022-01-10	42.925	42.925	42.195	42.195	39.507	157
2022-01-06	42.116	42.907	41.993	42.907	40.174	784
2022-01-05	42.925	42.925	42.833	42.833	40.105	88
2022-01-04	41.236	42.336	41.236	42.195	39.507	196
2021-12-30	39.468	39.714	39.468	39.714	37.185	132

← NewerPage 19 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.