BorgWarner Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	34.408	34.771	34.200	34.600	33.708	353
2024-11-08	34.500	34.669	34.088	34.088	33.209	2,173
2024-11-07	35.100	35.566	35.067	35.067	34.163	4,323
2024-11-06	35.200	35.200	34.126	34.804	33.907	4,519
2024-11-05	33.300	33.740	32.960	33.740	32.870	737
2024-11-04	33.680	34.471	33.540	34.126	33.247	517
2024-11-01	33.750	34.230	33.250	33.272	32.414	495
2024-10-31	35.200	35.200	32.739	33.610	32.744	1,244
2024-10-30	33.820	34.310	33.649	33.745	32.875	2,239
2024-10-29	34.030	34.460	34.009	34.302	33.417	90
2024-10-28	33.985	34.480	33.700	34.370	33.484	351
2024-10-25	33.800	33.910	33.510	33.510	32.646	119
2024-10-24	34.210	34.440	33.358	33.359	32.499	1,735
2024-10-23	33.895	34.346	33.840	34.060	33.182	1,023
2024-10-22	34.250	34.300	33.990	34.069	33.191	290
2024-10-21	35.369	35.420	34.580	34.645	33.752	1,295
2024-10-18	35.840	35.840	35.104	35.370	34.458	3,623
2024-10-17	34.990	35.500	34.534	34.610	33.718	2,518
2024-10-16	35.390	35.490	35.060	35.150	34.244	4,730
2024-10-15	35.330	35.618	35.220	35.392	34.479	3,543
2024-10-14	34.965	35.340	34.860	35.260	34.351	2,691
2024-10-11	35.035	35.264	34.830	35.150	34.244	2,167
2024-10-10	34.750	34.956	34.696	34.850	33.952	2,296
2024-10-09	34.400	35.161	34.390	35.140	34.234	342
2024-10-08	35.100	35.100	34.430	34.705	33.811	2,626
2024-10-07	34.905	35.285	34.750	35.010	34.108	71
2024-10-04	34.830	35.510	34.830	35.140	34.234	5,842
2024-10-03	35.100	35.100	34.655	34.732	33.837	1,814
2024-10-02	35.543	35.840	35.443	35.445	34.532	980
2024-10-01	36.290	36.290	35.400	35.579	34.662	2,876
2024-09-30	36.120	36.450	36.010	36.322	35.386	891
2024-09-27	36.420	37.192	36.390	36.578	35.635	4,300
2024-09-26	35.140	35.820	35.140	35.820	34.897	2,319
2024-09-25	34.740	34.970	34.620	34.820	33.923	89
2024-09-24	34.670	34.870	34.640	34.800	33.903	1,720
2024-09-23	33.490	34.380	33.400	34.380	33.494	7,427
2024-09-20	33.825	33.825	33.370	33.492	32.629	3,826
2024-09-19	33.908	34.300	33.770	34.212	33.330	3,391
2024-09-18	32.801	33.310	32.635	33.310	32.452	871
2024-09-17	31.870	33.180	31.870	32.911	32.063	524
2024-09-16	32.160	32.510	32.160	32.195	31.365	2,559
2024-09-13	32.420	32.760	32.332	32.332	31.499	190
2024-09-12	31.740	31.919	31.463	31.919	31.096	391
2024-09-11	31.430	31.700	31.112	31.300	30.493	1,336
2024-09-10	32.740	32.740	31.270	31.288	30.482	1,960
2024-09-09	32.300	33.200	32.300	33.120	32.266	1,471
2024-09-06	32.760	33.110	32.310	32.479	31.642	3,830
2024-09-05	33.070	33.390	32.630	32.970	32.120	19,778
2024-09-04	33.070	33.313	33.020	33.070	32.218	2,969
2024-09-03	33.680	33.680	33.290	33.390	32.529	1,579
2024-08-30	33.930	34.070	33.710	33.790	32.811	367
2024-08-29	33.920	34.154	33.720	34.120	33.131	704
2024-08-28	33.650	33.650	33.450	33.490	32.519	750
2024-08-27	33.640	33.731	33.600	33.619	32.644	2,254
2024-08-23	33.190	33.930	33.030	33.930	32.947	75
2024-08-22	32.940	33.000	32.828	32.990	32.034	157
2024-08-21	32.880	32.880	32.720	32.842	31.890	144
2024-08-20	33.000	33.000	32.701	32.701	31.753	249
2024-08-19	33.110	33.183	32.770	33.169	32.208	2,668
2024-08-16	32.520	32.730	32.420	32.490	31.548	20,522

← NewerPage 9 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.