BorgWarner Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	47.500	47.870	46.990	47.760	47.383	59
2026-01-30	48.010	48.010	47.050	47.300	46.927	397
2026-01-29	48.650	49.140	48.230	48.565	48.182	62
2026-01-28	48.320	48.510	48.030	48.343	47.962	81
2026-01-27	48.110	48.370	47.820	48.200	47.820	78
2026-01-26	47.920	47.920	46.950	47.630	47.254	135
2026-01-23	48.500	48.500	47.630	47.650	47.274	9
2026-01-22	48.650	48.710	47.980	48.470	48.088	10
2026-01-21	46.700	47.820	46.700	47.711	47.335	17
2026-01-20	46.386	46.780	45.850	46.613	46.245	613
2026-01-16	48.980	48.980	47.635	47.635	47.259	33
2026-01-15	48.610	48.610	47.840	48.452	48.070	42
2026-01-14	48.349	48.890	48.000	48.000	47.622	175
2026-01-13	48.257	48.740	48.040	48.431	48.049	58
2026-01-12	47.720	48.301	47.160	48.301	47.920	159
2026-01-09	47.820	48.270	46.970	47.532	47.157	102
2026-01-08	47.110	47.540	46.450	47.512	47.137	2,460
2026-01-07	47.259	47.524	47.259	47.524	47.150	46
2026-01-06	47.190	47.786	46.580	47.786	47.409	104
2026-01-05	47.000	47.486	46.680	47.486	47.111	457
2026-01-02	45.447	46.060	45.240	46.060	45.697	35
2025-12-31	45.900	46.060	45.230	45.340	44.982	66
2025-12-30	45.660	45.791	45.470	45.770	45.409	317
2025-12-29	44.990	45.900	44.990	45.720	45.359	57
2025-12-24	45.224	45.500	45.100	45.233	44.876	40
2025-12-23	45.680	45.680	45.090	45.300	44.943	277
2025-12-22	45.420	46.165	44.590	45.858	45.496	660
2025-12-19	45.490	46.045	45.120	45.810	45.449	1,234
2025-12-18	45.260	45.680	44.450	45.070	44.715	110
2025-12-17	44.910	44.910	44.200	44.448	44.097	39
2025-12-16	45.125	45.350	44.490	44.490	44.139	39
2025-12-15	45.130	45.130	44.410	44.470	44.119	872
2025-12-12	45.130	45.440	44.700	45.440	45.082	18
2025-12-11	43.100	44.940	43.100	44.905	44.551	1,709
2025-12-10	42.760	42.760	42.260	42.722	42.385	61
2025-12-09	42.252	42.410	41.710	42.233	41.900	311
2025-12-08	42.720	42.850	41.800	41.821	41.491	1,263
2025-12-05	43.340	43.670	43.340	43.650	43.306	6
2025-12-04	43.260	43.260	43.230	43.230	42.889	4
2025-12-03	43.500	43.500	43.150	43.243	42.902	83
2025-12-02	43.220	43.220	42.860	43.040	42.701	80
2025-12-01	42.500	42.880	42.500	42.780	42.443	60
2025-11-28	43.450	43.450	42.810	43.370	43.028	10
2025-11-26	43.140	43.790	43.140	43.350	42.840	20
2025-11-25	42.930	43.949	42.930	43.949	43.432	353
2025-11-24	42.890	43.080	42.620	42.940	42.434	39
2025-11-21	41.360	42.870	41.230	42.870	42.365	26
2025-11-20	43.110	43.390	41.050	41.050	40.567	715
2025-11-19	43.850	43.850	43.240	43.320	42.810	13
2025-11-18	43.020	43.500	43.010	43.352	42.841	77
2025-11-17	44.370	44.650	43.900	43.900	43.383	206
2025-11-14	45.450	45.450	44.150	44.870	44.342	282
2025-11-13	45.860	46.320	45.530	45.660	45.122	334
2025-11-12	45.950	46.340	45.830	46.160	45.616	347
2025-11-11	45.420	45.860	45.300	45.830	45.290	410
2025-11-10	45.150	45.659	44.990	45.659	45.121	2,583
2025-11-07	45.120	45.428	45.120	45.295	44.762	174
2025-11-06	44.880	45.379	44.880	45.090	44.559	312
2025-11-05	43.760	44.964	43.410	44.964	44.434	122
2025-11-04	43.460	44.350	43.170	44.190	43.670	192

← NewerPage 4 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.