BorgWarner Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	55.450	57.316	54.500	57.316	57.030	98
2026-04-29	54.850	55.080	53.800	53.810	53.542	408
2026-04-28	55.750	56.240	54.197	54.321	54.050	2,112
2026-04-27	56.850	56.850	54.980	55.390	55.114	258
2026-04-24	56.980	57.000	55.780	56.340	56.059	369
2026-04-23	55.800	56.030	55.410	55.955	55.676	28
2026-04-22	54.850	56.160	54.850	55.980	55.701	141
2026-04-21	55.820	56.250	55.250	55.250	54.975	207
2026-04-20	55.760	55.950	54.520	55.570	55.293	5,667
2026-04-17	53.770	56.664	53.770	56.180	55.900	339
2026-04-16	53.270	53.460	51.910	52.910	52.646	79
2026-04-15	54.220	54.220	51.890	52.203	51.943	109
2026-04-14	53.558	54.200	53.150	53.890	53.621	32
2026-04-13	54.690	54.690	52.940	53.470	53.204	721
2026-04-10	55.460	55.690	54.740	54.760	54.487	412
2026-04-09	55.470	55.470	54.310	54.976	54.702	25
2026-04-08	53.910	55.730	53.910	55.120	54.845	108
2026-04-07	53.270	53.400	52.210	52.480	52.219	751
2026-04-02	53.170	54.490	52.422	53.460	53.194	552
2026-04-01	54.260	55.052	53.630	54.930	54.656	2,733
2026-03-31	53.390	54.180	52.530	53.850	53.582	86
2026-03-30	54.030	55.330	52.640	52.640	52.378	318
2026-03-27	54.050	55.150	54.050	54.260	53.990	111
2026-03-26	56.400	56.400	54.833	54.870	54.597	277
2026-03-25	56.500	56.520	55.500	56.160	55.880	262
2026-03-24	53.825	55.440	53.410	55.440	55.164	301
2026-03-23	54.310	54.360	53.000	54.200	53.930	219
2026-03-20	53.100	53.100	51.620	51.861	51.603	66
2026-03-19	52.460	52.460	51.075	52.210	51.950	114
2026-03-18	53.030	53.030	51.370	52.370	52.109	225
2026-03-17	52.320	52.670	51.860	52.323	52.063	543
2026-03-16	51.060	52.300	51.000	51.954	51.695	334
2026-03-13	53.250	53.250	50.770	50.770	50.517	910
2026-03-12	53.120	54.300	51.970	52.460	52.199	527
2026-03-11	52.100	53.310	52.100	52.900	52.636	143
2026-03-10	52.890	53.890	52.705	52.705	52.442	440
2026-03-09	50.700	52.495	50.260	52.460	52.199	393
2026-03-06	52.650	52.650	51.258	51.318	51.063	413
2026-03-05	53.410	53.830	51.740	52.710	52.447	322
2026-03-04	54.640	54.900	53.150	53.150	52.885	338
2026-03-03	55.750	55.750	52.760	54.134	53.864	424
2026-03-02	56.590	57.180	55.450	56.180	55.900	3,168
2026-02-27	57.910	58.790	57.440	57.587	57.300	319
2026-02-26	59.700	59.990	57.880	58.290	57.830	1,318
2026-02-25	59.990	59.990	58.630	59.219	58.752	921
2026-02-24	58.920	59.549	58.170	58.815	58.351	373
2026-02-23	58.010	59.280	58.010	58.550	58.088	214
2026-02-20	59.890	59.940	58.150	58.490	58.029	634
2026-02-19	61.500	61.990	60.300	60.441	59.965	1,497
2026-02-18	62.140	63.950	61.381	61.661	61.175	118
2026-02-17	62.600	64.390	61.905	62.485	61.992	419
2026-02-13	65.410	66.750	62.990	63.350	62.850	2,001
2026-02-12	66.680	69.885	65.620	65.720	65.202	2,624
2026-02-11	54.500	68.572	54.400	64.360	63.852	41,006
2026-02-10	53.240	53.780	52.020	53.470	53.048	162
2026-02-09	52.850	52.850	51.450	52.700	52.284	456
2026-02-06	50.950	52.120	50.250	52.120	51.709	257
2026-02-05	50.290	50.689	50.100	50.359	49.962	253
2026-02-04	49.140	50.304	48.850	49.924	49.531	605
2026-02-03	47.920	48.870	47.920	48.630	48.247	246

← NewerPage 3 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.