BorgWarner Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	39.717	39.717	39.563	39.626	37.102	106
2021-12-23	38.446	38.448	38.307	38.307	35.867	30
2021-12-22	37.911	37.911	37.911	37.911	35.496	57
2021-12-20	37.312	37.312	36.750	36.801	34.457	474
2021-12-17	38.184	38.668	38.184	38.668	36.204	93
2021-12-16	39.881	39.881	39.837	39.837	37.300	103
2021-12-14	39.134	39.574	39.134	39.574	37.053	63
2021-12-13	40.224	40.462	39.521	39.714	37.184	13
2021-12-10	41.060	41.060	41.060	41.060	38.445	79
2021-12-09	40.651	40.651	40.629	40.629	38.041	139
2021-12-08	40.277	40.612	40.277	40.612	38.025	87
2021-12-07	40.173	40.356	40.173	40.356	37.786	500
2021-12-06	38.712	38.712	38.712	38.712	36.246	62
2021-12-03	38.879	38.879	38.413	38.413	35.966	40
2021-12-02	38.131	38.694	38.131	38.694	36.229	1,167
2021-11-30	38.528	38.668	38.236	38.241	35.805	629
2021-11-29	40.612	40.699	39.299	39.494	36.839	164
2021-11-26	39.591	39.655	38.993	38.993	36.371	270
2021-11-25	41.366	41.366	41.366	41.366	38.585	2,500
2021-11-24	41.491	41.711	41.410	41.410	38.626	601
2021-11-23	41.605	41.993	41.605	41.993	39.169	35
2021-11-22	40.559	41.751	40.559	41.751	38.943	541
2021-11-19	40.854	40.854	40.326	40.326	37.614	147
2021-11-18	42.300	42.300	41.244	41.244	38.470	236
2021-11-17	42.573	42.573	41.736	41.959	39.138	15,395
2021-11-16	42.942	43.162	42.775	42.775	39.899	86
2021-11-15	42.784	42.784	42.494	42.494	39.636	101
2021-11-12	41.940	42.318	41.940	42.256	39.415	57
2021-11-11	41.526	41.526	41.509	41.509	38.717	14
2021-11-10	41.743	41.743	41.743	41.743	38.936	133
2021-11-09	40.858	40.946	40.858	40.946	38.192	110
2021-11-08	41.570	41.570	41.201	41.227	38.455	102
2021-11-05	41.579	41.579	41.038	41.287	38.511	1,846
2021-11-04	41.966	42.124	41.095	41.095	38.332	728
2021-11-03	40.453	41.469	40.453	41.469	38.681	337
2021-11-02	40.685	41.438	40.685	41.386	38.603	741
2021-11-01	40.356	40.735	40.356	40.735	37.995	334
2021-10-29	39.802	39.802	39.802	39.802	37.126	327
2021-10-28	39.582	39.776	39.582	39.625	36.960	322
2021-10-27	39.415	39.415	39.415	39.415	36.765	3
2021-10-26	40.101	40.101	39.136	39.136	36.504	1,853
2021-10-25	40.084	40.084	39.578	39.578	36.917	489

← NewerPage 20 of 20 · 1,182 trading days

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.