BorgWarner Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	29.440	29.790	29.230	29.565	28.896	121
2025-02-10	30.315	30.360	29.480	29.611	28.941	860
2025-02-07	30.345	30.440	29.500	29.982	29.303	643
2025-02-06	31.860	32.730	30.122	30.415	29.726	1,058
2025-02-05	31.230	31.550	30.950	31.370	30.660	138
2025-02-04	31.000	31.399	31.000	31.210	30.503	280
2025-02-03	30.470	31.480	30.000	31.330	30.621	643
2025-01-31	32.550	32.813	31.990	31.990	31.266	183
2025-01-30	32.780	33.050	32.710	33.050	32.302	653
2025-01-29	32.576	32.642	32.280	32.472	31.737	854
2025-01-28	32.420	32.830	32.390	32.530	31.794	2,076
2025-01-27	33.070	33.150	32.900	33.011	32.264	75
2025-01-24	32.460	32.630	32.170	32.601	31.862	517
2025-01-23	32.040	32.090	31.708	32.070	31.344	1,812
2025-01-22	32.590	32.590	31.530	31.530	30.816	571
2025-01-21	32.400	32.650	32.219	32.592	31.854	600
2025-01-17	32.370	32.480	32.130	32.245	31.515	810
2025-01-16	32.150	32.170	31.645	31.700	30.982	117
2025-01-15	32.565	32.660	32.010	32.240	31.510	256
2025-01-14	31.950	32.063	31.500	31.954	31.230	211
2025-01-13	30.790	31.412	30.740	31.412	30.701	224
2025-01-10	31.439	31.580	30.982	31.078	30.374	345
2025-01-08	31.455	32.250	31.444	31.444	30.732	24
2025-01-07	32.555	32.555	32.230	32.240	31.510	97
2025-01-06	32.070	32.530	31.920	32.180	31.451	1,129
2025-01-03	31.260	31.340	30.770	31.250	30.543	1,637
2025-01-02	32.010	32.010	31.370	31.370	30.660	224
2024-12-31	31.940	31.980	31.688	31.688	30.971	68
2024-12-30	31.900	31.900	31.460	31.870	31.149	73
2024-12-27	32.100	32.590	32.100	32.310	31.579	5
2024-12-24	32.020	32.100	31.810	31.845	31.124	21
2024-12-23	31.720	32.000	31.670	32.000	31.276	113
2024-12-20	31.680	31.760	31.220	31.710	30.992	89
2024-12-19	31.911	32.500	31.488	31.488	30.775	1,754
2024-12-18	33.250	33.570	32.830	32.830	32.087	25
2024-12-17	33.423	33.423	32.850	33.200	32.448	52
2024-12-16	33.422	33.740	32.812	32.812	32.069	314
2024-12-13	34.690	34.900	33.820	34.055	33.284	3,256
2024-12-12	34.733	34.992	34.700	34.980	34.188	1,478
2024-12-11	34.420	34.549	34.170	34.549	33.767	4,365
2024-12-10	34.204	34.500	33.990	34.260	33.484	3,113
2024-12-09	34.040	35.050	34.020	34.705	33.919	314
2024-12-06	34.360	34.400	33.588	33.590	32.829	2,100
2024-12-05	35.160	35.370	33.810	33.810	33.045	4,570
2024-12-04	34.191	34.570	33.810	34.429	33.650	59,293
2024-12-03	34.110	34.230	33.970	34.050	33.279	549
2024-12-02	34.280	34.360	34.000	34.312	33.535	5,060
2024-11-29	34.515	34.680	33.955	34.316	33.432	905
2024-11-27	34.517	34.694	34.250	34.288	33.404	3,352
2024-11-26	34.792	34.810	33.951	34.098	33.219	1,669
2024-11-25	34.460	35.514	34.460	35.195	34.288	6,154
2024-11-22	33.620	34.099	33.570	34.098	33.219	1,292
2024-11-21	33.152	33.681	33.090	33.675	32.807	2,379
2024-11-20	32.990	33.300	32.920	32.940	32.091	2,503
2024-11-19	33.870	34.000	33.360	33.528	32.664	1,177
2024-11-18	34.650	34.830	34.330	34.368	33.482	1,168
2024-11-15	34.410	34.776	34.159	34.300	33.416	4,459
2024-11-14	34.923	34.960	34.300	34.400	33.513	1,311
2024-11-13	35.366	35.750	35.180	35.394	34.482	4,237
2024-11-12	34.770	35.164	34.550	34.904	34.004	1,121

← NewerPage 8 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.