BorgWarner Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	38.150	38.360	37.851	37.851	37.256	113
2025-08-06	38.080	38.280	37.930	38.080	37.481	73
2025-08-05	38.440	38.440	37.750	38.152	37.553	206
2025-08-04	37.580	38.119	37.460	38.119	37.520	358
2025-08-01	36.480	37.194	36.160	37.188	36.603	422
2025-07-31	36.570	36.930	34.590	36.370	35.798	735
2025-07-30	35.230	35.230	34.900	34.900	34.351	66
2025-07-29	35.970	36.040	35.110	35.120	34.568	889
2025-07-28	35.680	36.000	35.620	35.660	35.099	12
2025-07-25	36.000	36.100	35.495	35.495	34.937	22
2025-07-24	35.935	36.090	35.935	35.980	35.414	298
2025-07-23	35.780	36.258	35.730	36.258	35.688	673
2025-07-22	35.370	35.370	35.130	35.240	34.686	57
2025-07-21	35.370	35.496	35.070	35.496	34.938	186
2025-07-18	35.340	35.440	35.108	35.108	34.556	39
2025-07-17	35.150	35.610	35.070	35.260	34.706	18
2025-07-16	35.240	35.261	35.070	35.261	34.707	40
2025-07-15	35.510	35.750	35.205	35.205	34.651	80
2025-07-14	35.600	35.710	35.360	35.615	35.055	8
2025-07-11	35.640	35.870	35.460	35.630	35.070	136
2025-07-10	35.413	36.034	35.340	35.880	35.316	45
2025-07-09	35.570	35.570	35.220	35.220	34.666	56
2025-07-08	35.010	35.609	34.940	35.482	34.924	242
2025-07-07	34.945	35.381	34.540	34.955	34.405	211
2025-07-03	35.610	35.820	35.320	35.338	34.783	122
2025-07-02	34.970	35.050	34.890	34.890	34.341	133
2025-07-01	33.821	35.120	33.570	34.691	34.145	592
2025-06-30	33.380	33.430	33.300	33.350	32.826	3,664
2025-06-27	33.748	33.770	33.394	33.394	32.869	166
2025-06-26	33.206	33.459	32.920	33.459	32.932	192
2025-06-25	33.490	33.490	33.060	33.260	32.737	810
2025-06-24	33.180	33.479	33.070	33.479	32.953	122
2025-06-23	32.475	32.672	32.340	32.374	31.865	139
2025-06-20	33.250	33.550	32.660	32.777	32.262	98
2025-06-18	32.988	33.290	32.800	33.290	32.767	1,317
2025-06-17	33.190	33.400	32.950	33.019	32.500	538
2025-06-16	33.390	33.640	33.130	33.302	32.778	370
2025-06-13	32.930	33.231	32.860	33.231	32.708	178
2025-06-12	33.450	33.570	33.290	33.570	33.042	12
2025-06-11	33.920	34.284	33.540	33.740	33.209	326
2025-06-10	32.970	34.031	32.880	34.031	33.496	616
2025-06-09	32.539	32.789	32.300	32.789	32.274	250
2025-06-06	32.630	32.630	32.310	32.310	31.802	78
2025-06-05	32.068	32.150	31.860	32.092	31.588	435
2025-06-04	32.660	32.880	32.120	32.120	31.615	19
2025-06-03	32.320	32.900	32.320	32.780	32.265	19
2025-06-02	33.028	33.028	32.100	32.239	31.732	942
2025-05-30	33.410	33.410	33.130	33.210	32.688	4,431
2025-05-29	33.460	33.730	33.260	33.260	32.629	113
2025-05-28	33.610	33.610	33.360	33.478	32.842	41
2025-05-27	33.150	33.410	33.000	33.392	32.758	110
2025-05-23	32.130	32.520	32.130	32.520	31.903	23
2025-05-22	32.660	32.760	32.610	32.750	32.128	12
2025-05-21	33.270	33.270	32.810	32.810	32.187	654
2025-05-20	33.270	33.600	32.890	33.512	32.876	38
2025-05-19	32.820	33.170	32.690	33.170	32.540	83
2025-05-16	33.480	33.480	32.870	33.280	32.648	149
2025-05-15	32.900	33.030	32.350	33.000	32.374	46
2025-05-14	32.910	32.970	32.910	32.950	32.325	1
2025-05-13	32.972	33.279	32.972	33.279	32.648	245

← NewerPage 6 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.