BorgWarner Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	55.450	55.450	53.260	54.450	54.450	9,755
2026-10-22	56.730	57.200	54.950	55.670	55.670	149
2026-10-21	59.150	59.440	57.370	57.770	57.770	2,275
2026-10-20	58.690	58.690	57.140	57.510	57.510	54
2026-10-19	58.160	59.910	58.159	58.200	58.200	173
2026-10-16	58.920	59.840	58.180	58.700	58.700	1,409
2026-10-15	58.550	59.530	57.215	58.730	58.730	276
2026-10-14	60.570	60.570	58.100	58.100	58.100	460
2026-10-13	60.840	60.840	58.900	60.530	60.530	84
2026-10-12	61.790	61.790	60.460	60.680	60.680	147
2026-10-09	63.000	63.000	61.290	61.740	61.740	179
2026-10-08	63.720	63.720	61.480	61.800	61.800	1,363
2026-10-07	62.900	63.800	61.230	61.764	61.764	347
2026-10-06	60.770	63.688	60.770	63.040	63.040	10,996
2026-10-05	61.500	61.500	60.400	60.870	60.870	104
2026-10-02	61.000	61.000	60.370	60.740	60.740	97
2026-10-01	59.730	61.120	59.440	59.760	59.760	6
2026-09-30	61.540	61.540	60.376	60.473	60.473	65
2026-09-29	61.325	61.860	60.380	61.000	61.000	28
2026-09-28	62.000	62.000	61.010	61.689	61.689	97
2026-09-25	60.000	60.849	59.000	60.849	60.849	273
2026-09-24	59.830	61.150	59.300	59.402	59.402	1,706
2026-09-23	60.730	62.500	59.681	61.240	61.240	155

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.