BorgWarner Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	64.230	64.330	61.681	62.370	62.207	118
2026-07-28	64.200	64.200	61.840	63.140	62.975	207
2026-07-27	66.320	66.320	62.570	63.102	62.937	71
2026-07-24	64.010	65.500	63.790	64.530	64.361	156
2026-07-23	65.500	65.500	63.060	63.630	63.463	32
2026-07-22	63.020	65.200	62.860	64.526	64.358	98
2026-07-21	62.847	63.640	62.160	63.640	63.473	366
2026-07-20	62.980	63.200	61.880	61.950	61.788	251
2026-07-17	61.900	62.780	60.414	62.580	62.416	63
2026-07-16	64.990	64.990	62.300	62.540	62.376	73
2026-07-15	64.680	64.880	63.470	64.350	64.182	551
2026-07-14	64.130	65.570	63.120	63.890	63.723	1,092
2026-07-13	65.820	65.820	64.040	64.040	63.872	21
2026-07-10	65.560	65.670	64.210	65.398	65.226	1,059
2026-07-09	65.480	66.040	65.240	65.480	65.309	58
2026-07-08	63.900	64.120	62.640	62.640	62.476	120
2026-07-07	66.680	66.680	63.800	64.480	64.311	111
2026-07-06	64.107	65.370	63.430	65.150	64.980	610
2026-07-02	65.470	65.470	62.720	62.960	62.795	406
2026-07-01	65.000	66.108	64.710	65.473	65.302	1,424
2026-06-30	66.500	66.570	65.570	66.230	66.057	415
2026-06-29	67.050	68.750	65.800	66.102	65.929	2,706
2026-06-26	69.370	69.370	67.200	67.358	67.182	269
2026-06-25	69.280	69.735	68.606	69.090	68.909	750
2026-06-24	72.000	72.000	67.712	67.920	67.742	886
2026-06-23	70.750	71.880	68.330	71.397	71.210	2,567
2026-06-22	70.350	74.010	70.350	73.135	72.944	3,211
2026-06-18	72.500	72.500	70.290	72.370	72.181	401
2026-06-17	72.850	73.200	71.000	71.371	71.184	623
2026-06-16	73.480	74.020	72.370	72.720	72.530	1,503
2026-06-15	78.240	78.240	73.933	74.130	73.936	353
2026-06-12	75.550	76.100	74.500	74.960	74.764	344
2026-06-11	72.200	73.682	70.480	73.600	73.407	709
2026-06-10	73.660	75.100	72.340	72.440	72.250	1,267
2026-06-09	75.860	76.780	71.330	72.509	72.320	539
2026-06-08	73.900	75.918	73.050	75.670	75.472	600
2026-06-05	75.000	75.780	72.290	72.290	72.101	531
2026-06-04	76.580	76.700	74.800	76.700	76.499	809
2026-06-03	73.500	78.710	73.500	78.230	78.025	741
2026-06-02	71.490	75.730	70.520	74.150	73.956	995
2026-06-01	71.080	71.930	69.680	70.670	70.485	1,087
2026-05-29	71.500	73.780	70.000	72.050	71.861	533
2026-05-28	71.440	72.630	69.400	71.645	71.288	3,260
2026-05-27	68.700	70.830	68.700	70.735	70.382	608
2026-05-26	66.190	67.740	64.420	67.270	66.935	520
2026-05-22	65.000	67.590	65.000	67.010	66.676	6,598
2026-05-21	62.000	63.560	61.380	63.560	63.243	539
2026-05-20	61.670	62.920	60.540	62.920	62.606	191
2026-05-19	62.310	62.310	59.800	60.920	60.616	99
2026-05-18	64.000	64.000	62.460	62.950	62.636	89
2026-05-15	67.000	67.000	64.010	64.250	63.930	310
2026-05-14	66.540	70.199	66.540	68.020	67.681	1,476
2026-05-13	64.690	69.110	63.960	67.640	67.303	4,694
2026-05-12	63.150	64.010	62.210	64.010	63.691	499
2026-05-11	61.300	63.210	61.300	63.150	62.835	530
2026-05-08	58.180	60.590	57.660	60.590	60.288	252
2026-05-07	59.160	60.190	58.330	58.650	58.358	235
2026-05-06	58.850	59.685	56.740	59.650	59.353	1,061
2026-05-05	57.040	57.759	55.860	57.759	57.471	4,094
2026-05-01	57.540	58.000	55.780	56.787	56.504	561

← NewerPage 2 of 5 · 248 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.