BorgWarner Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	32.800	33.297	32.502	32.569	31.951	72
2025-05-09	31.578	31.745	31.470	31.562	30.963	123
2025-05-08	30.900	31.439	30.900	31.290	30.696	148
2025-05-07	30.000	30.620	29.930	30.180	29.607	555
2025-05-06	29.340	29.500	28.930	28.930	28.381	162
2025-05-02	29.135	29.518	28.780	29.518	28.958	122
2025-05-01	28.355	28.740	28.355	28.610	28.067	728
2025-04-30	28.255	28.350	28.090	28.258	27.721	1,463
2025-04-29	28.470	28.560	28.470	28.550	28.008	26
2025-04-28	28.520	28.700	28.520	28.540	27.998	36
2025-04-25	28.190	28.429	28.190	28.350	27.812	166
2025-04-24	27.220	28.410	27.220	28.410	27.871	294
2025-04-23	27.500	28.060	27.409	27.496	26.975	153
2025-04-22	26.270	26.916	26.270	26.584	26.079	161
2025-04-17	26.290	26.450	25.790	26.389	25.888	288
2025-04-16	26.430	26.431	25.950	25.950	25.458	69
2025-04-15	26.430	26.430	25.800	25.880	25.389	250
2025-04-14	26.470	26.840	26.120	26.255	25.757	193
2025-04-11	25.890	25.890	25.430	25.480	24.996	253
2025-04-10	26.000	26.400	25.230	25.484	25.000	2,606
2025-04-09	24.600	27.170	24.480	26.985	26.473	1,359
2025-04-08	26.420	26.570	25.065	25.146	24.669	343
2025-04-07	25.000	25.336	24.820	25.179	24.701	140
2025-04-04	26.260	26.330	24.775	25.535	25.050	571
2025-04-03	28.200	28.440	27.271	27.271	26.753	422
2025-04-02	28.090	29.140	28.090	29.140	28.587	203
2025-04-01	28.710	28.740	28.050	28.505	27.964	201
2025-03-31	27.960	28.380	27.720	28.380	27.841	4,150
2025-03-28	28.560	28.830	28.000	28.010	27.478	91
2025-03-27	28.685	29.890	28.480	28.770	28.224	71
2025-03-26	29.390	30.055	29.250	30.055	29.485	140
2025-03-25	29.580	29.630	29.390	29.490	28.930	101
2025-03-24	28.830	29.521	28.750	29.521	28.960	161
2025-03-21	28.410	28.780	28.260	28.569	28.027	756
2025-03-20	28.910	29.290	28.560	28.940	28.391	143
2025-03-19	29.210	29.210	28.550	28.840	28.293	42
2025-03-18	28.880	28.880	28.438	28.809	28.263	1,953
2025-03-17	28.750	28.870	28.475	28.600	28.057	487
2025-03-14	28.170	28.598	28.010	28.568	28.025	1,894
2025-03-13	28.460	28.780	27.849	27.900	27.371	63
2025-03-12	28.985	29.460	28.360	28.780	28.234	2,463
2025-03-11	30.000	30.000	28.990	28.990	28.440	1,248
2025-03-10	29.716	30.381	29.630	29.705	29.141	618
2025-03-07	29.075	29.540	28.970	29.490	28.930	643
2025-03-06	29.140	29.490	29.045	29.180	28.626	40,840
2025-03-05	28.410	28.980	28.300	28.980	28.430	41
2025-03-04	28.170	28.309	27.930	28.309	27.771	214
2025-03-03	30.010	30.080	29.802	29.802	29.236	383
2025-02-28	29.789	29.789	29.482	29.482	28.815	64
2025-02-27	30.180	30.200	29.880	29.980	29.301	1,485
2025-02-26	30.190	30.440	30.000	30.000	29.321	89
2025-02-25	29.670	29.900	29.606	29.861	29.185	290
2025-02-24	29.460	29.910	29.250	29.711	29.038	1,574
2025-02-21	30.262	30.440	29.539	29.539	28.870	861
2025-02-20	29.770	29.930	29.505	29.650	28.979	411
2025-02-19	29.895	30.030	29.580	29.660	28.989	413
2025-02-18	30.410	30.410	30.020	30.189	29.506	237
2025-02-14	29.835	30.151	29.620	30.111	29.429	2,248
2025-02-13	29.000	29.580	29.000	29.430	28.764	256
2025-02-12	29.002	29.110	28.679	29.019	28.362	320

← NewerPage 7 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.