BorgWarner Inc. historical data

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

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
2025-10-22	43.740	43.740	43.430	43.610	43.096	19
2025-10-21	42.660	44.292	42.660	44.285	43.764	815
2025-10-20	42.705	42.964	42.510	42.925	42.419	449
2025-10-17	42.480	42.800	42.240	42.511	42.010	91
2025-10-16	42.400	42.600	42.070	42.600	42.098	133
2025-10-15	42.000	42.350	41.950	42.281	41.783	396
2025-10-14	40.500	41.909	40.500	41.909	41.416	297
2025-10-13	41.380	41.640	41.210	41.464	40.976	173
2025-10-10	41.400	42.100	41.198	41.198	40.713	58
2025-10-09	42.430	42.430	41.421	41.500	41.011	360
2025-10-08	42.880	43.090	42.740	43.000	42.494	87
2025-10-07	42.691	42.860	41.851	42.260	41.762	1,080
2025-10-06	44.766	44.899	44.739	44.739	44.212	1,351
2025-10-03	44.719	44.819	44.230	44.641	44.115	445
2025-10-02	44.280	44.600	44.155	44.161	43.641	91
2025-10-01	43.900	44.260	43.830	44.260	43.739	67
2025-09-30	44.000	44.120	43.300	43.640	43.126	68
2025-09-29	44.440	44.440	43.750	43.750	43.235	36
2025-09-26	43.540	43.880	43.290	43.880	43.363	60
2025-09-25	43.010	43.350	43.010	43.010	42.504	28
2025-09-24	43.510	43.720	43.180	43.180	42.672	36
2025-09-23	43.600	44.030	43.600	43.951	43.433	176
2025-09-22	44.180	44.380	43.821	43.910	43.393	302
2025-09-19	44.560	44.560	43.920	44.030	43.512	566
2025-09-18	43.930	44.270	43.930	44.131	43.611	61
2025-09-17	43.520	44.528	43.520	44.528	44.004	259
2025-09-16	43.660	43.940	43.289	43.581	43.068	247
2025-09-15	44.000	44.040	43.704	43.899	43.382	367
2025-09-12	44.090	44.150	43.610	43.710	43.195	4,824
2025-09-11	43.230	44.061	43.120	44.061	43.542	348
2025-09-10	43.073	43.200	42.830	42.980	42.474	514
2025-09-09	44.236	44.470	43.611	43.620	43.106	395
2025-09-08	43.570	43.920	43.530	43.920	43.403	130
2025-09-05	43.850	44.310	43.700	43.860	43.344	613
2025-09-04	42.970	43.540	42.850	43.540	43.027	305
2025-09-03	43.050	43.770	42.925	42.925	42.420	435
2025-09-02	41.890	42.470	41.890	42.470	41.970	554
2025-08-29	43.100	43.260	42.555	42.555	41.886	235
2025-08-28	43.390	43.800	42.700	42.790	42.117	101
2025-08-27	43.070	43.830	43.070	43.680	42.993	27,958
2025-08-26	43.230	43.770	43.230	43.690	43.003	142
2025-08-22	42.520	43.040	41.830	42.881	42.207	336
2025-08-21	41.970	41.970	41.670	41.910	41.251	509
2025-08-20	41.800	42.171	41.710	42.171	41.508	571
2025-08-19	42.215	42.420	41.660	41.985	41.325	395
2025-08-18	41.400	42.009	41.370	42.009	41.349	2,754
2025-08-15	41.465	41.700	41.170	41.525	40.872	385
2025-08-14	40.550	41.300	40.550	41.295	40.646	938
2025-08-13	40.248	41.268	40.070	41.268	40.619	381
2025-08-12	38.600	40.070	38.600	40.070	39.440	347
2025-08-11	38.700	38.730	38.470	38.500	37.895	61
2025-08-08	38.290	38.510	38.140	38.290	37.688	166

← NewerPage 5 of 20 · 1,182 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.