BorgWarner Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 43.040 | 43.878 | 42.640 | 43.611 | 43.097 | 1,019 |
| 2025-10-31 | 43.310 | 43.640 | 42.470 | 42.880 | 42.375 | 207 |
| 2025-10-30 | 42.110 | 44.411 | 41.430 | 44.070 | 43.551 | 115 |
| 2025-10-29 | 42.860 | 43.550 | 42.650 | 42.932 | 42.426 | 176 |
| 2025-10-28 | 43.070 | 43.400 | 43.070 | 43.390 | 42.879 | 27 |
| 2025-10-27 | 44.030 | 44.420 | 43.410 | 43.511 | 42.999 | 43 |
| 2025-10-24 | 44.130 | 44.340 | 43.790 | 43.990 | 43.472 | 196 |
| 2025-10-23 | 43.490 | 43.964 | 43.430 | 43.964 | 43.446 | 255 |
← NewerPage 5 of 5 · 248 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.