BorgWarner Inc.

BorgWarner Inc. Historical Data

- Last 30 Years Annual Avg 13.66%

- CAGR 8.15%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1993									2.84% 2.9	1.03% 2.93	-7.51% 2.71	13.65% 3.08		2.90
1994	16.88% 3.6	-6.11% 3.38	-2.66% 3.29	-12.16% 2.89	-7.27% 2.68	-7.09% 2.49	27.71% 3.18	-7.86% 2.93	-4.78% 2.79	-11.11% 2.48	4.44% 2.59	6.56% 2.76	-10.39%	3.14
1995	-9.78% 2.49	10.84% 2.76	-3.26% 2.67	5.99% 2.83	-1.41% 2.79	12.54% 3.14	14.01% 3.58	-8.66% 3.27	7.65% 3.52	-7.67% 3.25	0.31% 3.26	7.98% 3.52	27.54%	3.40
1996	-9.37% 3.19	12.85% 3.6	1.67% 3.66	14.75% 4.2	3.81% 4.36	-0.23% 4.35	-11.49% 3.85	7.27% 4.13	-5.33% 3.91	7.93% 4.22	4.27% 4.4	-3.64% 4.24	20.45%	3.68
1997	3.54% 4.39	-0.91% 4.35	7.82% 4.69	-1.49% 4.62	16.02% 5.36	9.33% 5.86	4.61% 6.13	-6.36% 5.74	9.06% 6.26	-4.15% 6	-13.50% 5.19	10.21% 5.72	34.91%	3.98
1998	2.97% 5.89	9.51% 6.45	9.46% 7.06	-3.12% 6.84	-8.33% 6.27	-15.63% 5.29	-2.08% 5.18	-13.90% 4.46	-8.52% 4.08	26.47% 5.16	6.40% 5.49	11.84% 6.14	7.34%	4.30
1999	-13.68% 5.3	-9.62% 4.79	9.81% 5.26	18.63% 6.24	-2.24% 6.1	-0.82% 6.05	-7.60% 5.59	-6.80% 5.21	-9.21% 4.73	-8.03% 4.35	2.53% 4.46	0.00% 4.46	-27.36%	4.65
2000	-17.04% 3.7	-4.86% 3.52	23.01% 4.33	6.24% 4.6	-5.00% 4.37	-11.67% 3.86	-3.37% 3.73	1.34% 3.78	-3.70% 3.64	14.01% 4.15	-2.89% 4.03	9.18% 4.4	-1.35%	5.03
2001	5.45% 4.64	3.66% 4.81	-8.32% 4.41	11.11% 4.9	1.63% 4.98	9.64% 5.46	6.78% 5.83	-3.60% 5.62	-21.17% 4.43	6.09% 4.7	7.66% 5.06	13.64% 5.75	30.68%	5.44
2002	6.09% 6.1	8.52% 6.62	4.53% 6.92	-0.58% 6.88	3.05% 7.09	-10.30% 6.36	-7.08% 5.91	12.18% 6.63	-17.65% 5.46	-9.34% 4.95	14.55% 5.67	-2.12% 5.55	-3.48%	5.88
2003	6.13% 5.89	-2.38% 5.75	-8.52% 5.26	22.81% 6.46	-0.93% 6.4	10.78% 7.09	3.67% 7.35	6.67% 7.84	-4.72% 7.47	17.27% 8.76	-0.80% 8.69	7.71% 9.36	68.65%	6.36
2004	9.19% 10.22	-2.84% 9.93	-6.04% 9.33	-3.32% 9.02	1.11% 9.12	5.59% 9.63	7.89% 10.39	-5.20% 9.85	-3.25% 9.53	7.14% 10.21	7.93% 11.02	8.17% 11.92	27.35%	6.88
2005	-0.84% 11.82	-1.78% 11.61	-7.75% 10.71	-6.07% 10.06	16.90% 11.76	0.43% 11.81	8.38% 12.8	0.55% 12.87	-3.42% 12.43	2.65% 12.76	3.45% 13.2	1.06% 13.34	11.91%	7.44
2006	-9.07% 12.13	1.15% 12.27	7.66% 13.21	1.14% 13.36	8.38% 14.48	-1.04% 14.33	-7.89% 13.2	-5.45% 12.48	0.80% 12.58	0.56% 12.65	0.55% 12.72	2.12% 12.99	-2.62%	8.05
2007	16.09% 15.08	7.49% 16.21	2.41% 16.6	3.31% 17.15	7.99% 18.52	2.21% 18.93	0.53% 19.03	-2.26% 18.6	8.28% 20.14	15.49% 23.26	-8.60% 21.26	0.24% 21.31	64.05%	8.71
2008	4.55% 22.28	-14.86% 18.97	-0.16% 18.94	14.20% 21.63	5.22% 22.76	-14.19% 19.53	-9.11% 17.75	2.54% 18.2	-20.77% 14.42	-31.41% 9.89	5.26% 10.41	-7.97% 9.58	-55.04%	9.42
2009	-22.44% 7.43	2.15% 7.59	17.65% 8.93	42.67% 12.74	11.38% 14.19	5.92% 15.03	-2.79% 14.61	-10.61% 13.06	1.99% 13.32	0.23% 13.35	-0.37% 13.3	9.92% 14.62	52.61%	10.19
2010	5.61% 15.44	6.80% 16.49	1.88% 16.8	13.57% 19.08	-14.05% 16.4	0.18% 16.43	17.47% 19.3	-0.47% 19.21	20.56% 23.16	6.65% 24.7	7.53% 26.56	19.92% 31.85	117.85%	11.02
2011	-6.84% 29.67	15.13% 34.16	2.66% 35.07	-3.05% 34	-6.15% 31.91	11.44% 35.56	-1.46% 35.04	-10.33% 31.42	-15.21% 26.64	26.39% 33.67	-13.84% 29.01	-3.31% 28.05	-11.93%	11.92
2012	17.11% 32.85	10.99% 36.46	1.81% 37.12	-6.28% 34.79	-9.23% 31.58	-8.58% 28.87	2.29% 29.53	2.51% 30.27	0.50% 30.42	-4.77% 28.97	0.72% 29.18	8.02% 31.52	12.37%	12.89
2013	3.59% 32.65	0.31% 32.75	3.94% 34.04	1.09% 34.41	3.69% 35.68	6.28% 37.92	10.76% 42	1.21% 42.51	4.99% 44.63	1.70% 45.39	3.92% 47.17	4.35% 49.22	56.15%	13.94
2014	-3.96% 47.27	14.43% 54.09	0.04% 54.11	1.09% 54.7	1.21% 55.36	3.67% 57.39	-4.51% 54.8	-0.11% 54.74	-15.40% 46.31	8.38% 50.19	-0.80% 49.79	-2.85% 48.37	-1.73%	15.08
2015	-1.72% 47.54	13.80% 54.1	-1.59% 53.24	-2.12% 52.11	1.61% 52.95	-5.50% 50.04	-12.55% 43.76	-12.20% 38.42	-4.71% 36.61	2.95% 37.69	-0.29% 37.58	1.25% 38.05	-21.34%	16.31
2016	-32.06% 25.85	11.30% 28.77	17.48% 33.8	-6.45% 31.62	-5.25% 29.96	-13.25% 25.99	12.39% 29.21	3.63% 30.27	2.31% 30.97	1.87% 31.55	-0.67% 31.34	10.78% 34.72	-8.75%	17.64
2017	3.51% 35.94	3.34% 37.14	-0.94% 36.79	1.17% 37.22	0.54% 37.42	-0.35% 37.29	10.32% 41.14	-0.70% 40.85	10.40% 45.1	2.90% 46.41	5.60% 49.01	-8.24% 44.97	29.52%	19.08
2018	10.12% 49.52	-12.76% 43.2	2.36% 44.22	-2.58% 43.08	-0.32% 42.94	-11.53% 37.99	6.63% 40.51	-4.89% 38.53	-2.26% 37.66	-7.89% 34.69	0.43% 34.84	-12.23% 30.58	-32.00%	20.64
2019	17.72% 36	-0.69% 35.75	-5.43% 33.81	8.75% 36.77	-15.07% 31.23	18.32% 36.95	-9.96% 33.27	-13.68% 28.72	12.43% 32.29	13.63% 36.69	0.90% 37.02	3.16% 38.19	24.89%	22.32
2020	-20.97% 30.18	-7.82% 27.82	-22.90% 21.45	17.25% 25.15	12.52% 28.3	9.79% 31.07	3.70% 32.22	10.89% 35.73	-4.56% 34.1	-9.71% 30.79	11.08% 34.2	-0.56% 34.01	-10.95%	24.14
2021	8.67% 36.96	7.17% 39.61	3.03% 40.81	4.78% 42.76	5.59% 45.15	-5.36% 42.73	0.91% 43.12	-12.87% 37.57	1.25% 38.04	4.28% 39.67	-3.96% 38.1	4.12% 39.67	16.64%	26.11
2022	-2.70% 38.6	-6.48% 36.1	-5.15% 34.24	-5.32% 32.42	9.47% 35.49	-17.22% 29.38	15.25% 33.86	-1.98% 33.19	-16.72% 27.64	19.54% 33.04	13.26% 37.42	-5.32% 35.43	-10.69%	28.24
2023	17.47% 41.62	6.34% 44.26	-2.33% 43.23	-1.99% 42.37	-7.91% 39.02	10.33% 43.05	8.01% 46.5	-12.37% 40.75	-0.93% 40.37	-8.60% 36.9	-8.70% 33.69	6.41% 35.85	1.19%	30.54
2024	-5.44% 33.9	-8.17% 31.13	11.60% 34.74	-5.67% 32.77	8.82% 35.66	-9.59% 32.24	9.52% 35.31	-3.51% 34.07	6.52% 36.29	-7.33% 33.63	-0.95% 33.31		-7.09%	33.03

Data Source: Yahoo

Performance

Today’s Low

32.85

Today’s High

33.35

52W Low

29.51

52W High

38.23

Today Open

Prev. Close

33.13

Volume

1380624

BorgWarner Inc. historical chart

52-Week Range

29.51 - 38.23

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NYQ

Message Board Id

finmb_25708

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EST

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

32.85 - 33.35

Financial Currency

USD

Regular Market Time

11/21/2024 2:30:02 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

BWA

BorgWarner Inc. Dividend History

Type	Amount	Ex Date
Cash Dividend	0.11	03 Sep 2024
Cash Dividend	0.11	31 Aug 2023
Cash Dividend	0.15	31 May 2023
Cash Dividend	0.15	28 Feb 2023
Cash Dividend	0.15	30 Nov 2022
Cash Dividend	0.15	31 Aug 2022
Cash Dividend	0.15	31 May 2022
Cash Dividend	0.15	28 Feb 2022
Cash Dividend	0.15	30 Nov 2021
Cash Dividend	0.15	31 Aug 2021
Cash Dividend	0.15	28 May 2021
Cash Dividend	0.15	26 Feb 2021
Cash Dividend	0.15	30 Nov 2020
Cash Dividend	0.15	31 Aug 2020
Cash Dividend	0.15	29 May 2020
Cash Dividend	0.15	28 Feb 2020
Cash Dividend	0.15	29 Nov 2019
Cash Dividend	0.15	30 Aug 2019
Cash Dividend	0.15	31 May 2019
Cash Dividend	0.15	28 Feb 2019
Cash Dividend	0.15	30 Nov 2018
Cash Dividend	0.15	31 Aug 2018
Cash Dividend	0.15	31 May 2018
Cash Dividend	0.15	28 Feb 2018
Cash Dividend	0.15	30 Nov 2017
Cash Dividend	0.12	30 Aug 2017
Cash Dividend	0.12	30 May 2017
Cash Dividend	0.12	27 Feb 2017
Cash Dividend	0.12	29 Nov 2016
Cash Dividend	0.11	30 Aug 2016
Cash Dividend	0.11	27 May 2016
Cash Dividend	0.11	26 Feb 2016
Cash Dividend	0.11	27 Nov 2015
Cash Dividend	0.11	28 Aug 2015
Cash Dividend	0.11	28 May 2015
Cash Dividend	0.11	26 Feb 2015
Cash Dividend	0.11	26 Nov 2014
Cash Dividend	0.11	28 Aug 2014
Cash Dividend	0.00	11 Jun 2014
Cash Dividend	0.00	05 Jun 2014
Cash Dividend	0.00	20 May 2014
Cash Dividend	0.00	16 May 2014
Cash Dividend	0.11	30 Apr 2014
Cash Dividend	0.00	02 Apr 2014
Cash Dividend	0.11	30 Jan 2014
Cash Dividend	0.11	30 Oct 2013
Cash Dividend	0.11	01 Aug 2013
Cash Dividend	0.05	29 Jan 2009
Cash Dividend	0.05	30 Oct 2008
Cash Dividend	0.05	30 Jul 2008
Cash Dividend	0.05	29 Apr 2008
Cash Dividend	0.05	30 Jan 2008
Cash Dividend	0.04	30 Oct 2007
Cash Dividend	0.04	30 Jul 2007
Cash Dividend	0.04	27 Apr 2007
Cash Dividend	0.04	30 Jan 2007
Cash Dividend	0.04	30 Oct 2006
Cash Dividend	0.04	28 Jul 2006
Cash Dividend	0.04	27 Apr 2006
Cash Dividend	0.04	30 Jan 2006
Cash Dividend	0.03	28 Oct 2005
Cash Dividend	0.03	28 Jul 2005
Cash Dividend	0.03	28 Apr 2005
Cash Dividend	0.03	28 Jan 2005
Cash Dividend	0.03	28 Oct 2004
Cash Dividend	0.03	29 Jul 2004
Cash Dividend	0.03	29 Apr 2004
Cash Dividend	0.03	29 Jan 2004
Cash Dividend	0.02	30 Oct 2003
Cash Dividend	0.02	30 Jul 2003
Cash Dividend	0.02	29 Apr 2003
Cash Dividend	0.02	30 Jan 2003
Cash Dividend	0.02	30 Oct 2002
Cash Dividend	0.02	30 Jul 2002
Cash Dividend	0.02	29 Apr 2002
Cash Dividend	0.02	30 Jan 2002
Cash Dividend	0.02	30 Oct 2001
Cash Dividend	0.02	30 Jul 2001
Cash Dividend	0.02	27 Apr 2001
Cash Dividend	0.02	30 Jan 2001
Cash Dividend	0.02	30 Oct 2000
Cash Dividend	0.02	28 Jul 2000
Cash Dividend	0.02	27 Apr 2000
Cash Dividend	0.02	28 Jan 2000
Cash Dividend	0.02	28 Oct 1999
Cash Dividend	0.02	29 Jul 1999
Cash Dividend	0.02	29 Apr 1999
Cash Dividend	0.02	28 Jan 1999
Cash Dividend	0.02	29 Oct 1998
Cash Dividend	0.02	30 Jul 1998
Cash Dividend	0.02	29 Apr 1998
Cash Dividend	0.02	29 Jan 1998
Cash Dividend	0.02	30 Oct 1997
Cash Dividend	0.02	30 Jul 1997
Cash Dividend	0.02	29 Apr 1997
Cash Dividend	0.02	30 Jan 1997
Cash Dividend	0.02	30 Oct 1996
Cash Dividend	0.02	30 Jul 1996
Cash Dividend	0.02	29 Apr 1996
Cash Dividend	0.02	30 Jan 1996
Cash Dividend	0.02	30 Oct 1995
Cash Dividend	0.02	28 Jul 1995
Cash Dividend	0.02	25 Apr 1995
Cash Dividend	0.02	26 Jan 1995
Cash Dividend	0.02	26 Oct 1994
Cash Dividend	0.02	26 Jul 1994
Cash Dividend	0.02	26 Apr 1994
Cash Dividend	0.01	26 Jan 1994

Data Source: Yahoo

BorgWarner Inc. Split History

Bonus	Ratio	Ex Date
Split	1136:1000	05 Jul 2023
Split	2:1	17 Dec 2013
Split	2:1	18 Dec 2007
Split	2:1	18 May 2004

Data Source: Yahoo

BorgWarner Inc. Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
20 Nov 2024	33.31	33.00	33.35	32.85	0.18	0.54%
19 Nov 2024	33.13	33.79	33.91	33.08	-1.25	-3.64%
18 Nov 2024	34.38	34.65	34.84	34.29	-0.12	-0.35%
15 Nov 2024	34.50	34.31	34.84	34.10	0.07	0.20%
14 Nov 2024	34.43	34.75	34.98	34.30	-0.38	-1.09%
13 Nov 2024	34.81	35.39	35.81	34.76	-0.33	-0.94%
12 Nov 2024	35.14	34.55	35.37	34.44	0.48	1.38%
11 Nov 2024	34.66	34.38	34.85	34.16	0.74	2.18%
08 Nov 2024	33.92	34.72	34.81	33.87	-1.14	-3.25%
07 Nov 2024	35.06	35.10	35.67	34.88	0.21	0.60%
06 Nov 2024	34.85	35.19	35.47	34.07	0.83	2.44%
05 Nov 2024	34.02	33.20	34.12	32.91	0.57	1.70%
04 Nov 2024	33.45	33.68	34.53	33.43	0.01	0.03%
01 Nov 2024	33.44	33.82	34.20	33.18	-0.19	-0.56%
31 Oct 2024	33.63	35.08	35.28	32.57	0.08	0.24%
30 Oct 2024	33.55	33.82	34.32	33.47	-0.67	-1.96%
29 Oct 2024	34.22	34.06	34.51	33.70	-0.19	-0.55%
28 Oct 2024	34.41	33.73	34.49	33.73	0.81	2.41%
25 Oct 2024	33.60	33.76	33.94	33.46	0.15	0.45%
24 Oct 2024	33.45	34.40	34.45	33.27	-0.67	-1.96%
23 Oct 2024	34.12	33.85	34.42	33.73	-0.07	-0.20%
22 Oct 2024	34.19	34.33	34.35	33.92	-0.15	-0.44%
21 Oct 2024	34.34	35.22	35.27	34.33	-0.86	-2.44%
18 Oct 2024	35.20	35.84	35.99	35.08	0.29	0.83%
17 Oct 2024	34.91	34.99	35.50	34.47	-0.13	-0.37%
16 Oct 2024	35.04	35.23	35.59	34.99	0.06	0.17%
15 Oct 2024	34.98	35.32	35.68	34.89	-0.45	-1.27%
14 Oct 2024	35.43	35.06	35.46	34.86	0.38	1.08%
11 Oct 2024	35.05	34.89	35.32	34.83	0.16	0.46%
10 Oct 2024	34.89	34.90	34.98	34.64	-0.18	-0.51%
09 Oct 2024	35.07	34.41	35.20	34.38	0.39	1.12%
08 Oct 2024	34.68	34.86	35.09	34.40	-0.34	-0.97%
07 Oct 2024	35.02	34.90	35.28	34.82	-0.11	-0.31%
04 Oct 2024	35.13	35.51	35.53	35.05	0.30	0.86%
03 Oct 2024	34.83	34.98	35.17	34.60	-0.59	-1.67%
02 Oct 2024	35.42	35.71	35.88	35.32	-0.07	-0.20%
01 Oct 2024	35.49	36.15	36.33	35.35	-0.80	-2.20%
30 Sep 2024	36.29	35.88	36.58	35.81	-0.46	-1.25%
27 Sep 2024	36.75	36.35	37.29	36.24	0.94	2.62%
26 Sep 2024	35.81	35.24	35.97	35.10	1.30	3.77%
25 Sep 2024	34.51	34.64	34.92	34.42	-0.59	-1.68%
24 Sep 2024	35.10	34.89	35.17	34.59	0.75	2.18%
23 Sep 2024	34.35	33.37	34.41	33.37	0.95	2.84%
20 Sep 2024	33.40	34.53	34.53	33.30	-0.71	-2.08%
19 Sep 2024	34.11	33.74	34.31	33.58	1.38	4.22%
18 Sep 2024	32.73	33.00	33.46	32.52	-0.17	-0.52%
17 Sep 2024	32.90	32.52	33.25	32.41	0.70	2.17%
16 Sep 2024	32.20	32.40	32.50	32.01	-0.01	-0.03%
13 Sep 2024	32.21	32.47	32.78	32.08	0.23	0.72%
12 Sep 2024	31.98	31.74	31.99	31.31	0.34	1.07%
11 Sep 2024	31.64	31.49	31.70	31.01	0.08	0.25%
10 Sep 2024	31.56	32.30	32.49	31.19	-1.32	-4.01%
09 Sep 2024	32.88	32.37	33.27	32.25	0.59	1.83%
06 Sep 2024	32.29	32.77	33.13	32.27	-0.56	-1.70%
05 Sep 2024	32.85	33.16	33.24	32.59	-0.22	-0.67%
04 Sep 2024	33.07	33.07	33.32	32.94	-0.02	-0.06%
03 Sep 2024	33.09	33.46	33.75	32.96	-0.98	-2.88%
30 Aug 2024	34.07	34.17	34.17	33.68	0.18	0.53%
29 Aug 2024	33.89	34.04	34.21	33.73	0.24	0.71%
28 Aug 2024	33.65	33.49	33.80	33.35	0.00	0.00%
27 Aug 2024	33.65	33.72	33.80	33.46	-0.16	-0.47%
26 Aug 2024	33.81	34.11	34.35	33.76	-0.18	-0.53%
23 Aug 2024	33.99	33.19	34.03	33.05	1.10	3.34%
22 Aug 2024	32.89	33.00	33.15	32.78	-0.18	-0.54%
21 Aug 2024	33.07	32.88	33.13	32.69	0.56	1.72%
20 Aug 2024	32.51	32.99	33.06	32.45	-0.57	-1.72%
19 Aug 2024	33.08	33.00	33.24	32.89	0.44	1.35%
16 Aug 2024	32.64	32.54	32.75	32.34	0.10	0.31%
15 Aug 2024	32.54	32.48	32.84	32.26	0.81	2.55%
14 Aug 2024	31.73	31.99	32.11	31.53	-0.14	-0.44%
13 Aug 2024	31.87	31.21	32.01	31.21	0.68	2.18%
12 Aug 2024	31.19	31.86	31.99	31.13	-0.60	-1.89%
09 Aug 2024	31.79	32.17	32.17	31.64	-0.34	-1.06%
08 Aug 2024	32.13	31.91	32.30	31.78	0.48	1.52%
07 Aug 2024	31.65	32.50	32.66	31.57	-0.21	-0.66%
06 Aug 2024	31.86	32.31	32.64	31.83	-0.51	-1.58%
05 Aug 2024	32.37	31.71	32.53	31.48	-0.67	-2.03%
02 Aug 2024	33.04	33.15	33.19	32.30	-0.99	-2.91%
01 Aug 2024	34.03	35.33	35.91	33.67	-1.28	-3.63%
31 Jul 2024	35.31	36.00	36.75	34.76	2.86	8.81%
30 Jul 2024	32.45	32.78	32.81	32.09	-0.27	-0.83%
29 Jul 2024	32.72	32.75	32.83	32.48	-0.09	-0.27%
26 Jul 2024	32.81	32.42	32.83	32.03	0.63	1.96%
25 Jul 2024	32.18	31.71	32.81	31.37	0.21	0.66%
24 Jul 2024	31.97	31.92	32.60	31.70	-0.58	-1.78%
23 Jul 2024	32.55	32.31	32.70	32.19	-0.10	-0.31%
22 Jul 2024	32.65	32.86	32.97	32.26	0.03	0.09%
19 Jul 2024	32.62	32.50	32.96	32.13	-1.22	-3.61%
18 Jul 2024	33.84	34.29	34.93	33.65	-0.34	-0.99%
17 Jul 2024	34.18	34.00	34.34	33.71	-0.33	-0.96%
16 Jul 2024	34.51	33.26	34.62	33.04	1.33	4.01%
15 Jul 2024	33.18	33.10	33.79	32.97	0.06	0.18%
12 Jul 2024	33.12	33.23	33.33	32.76	-0.02	-0.06%
11 Jul 2024	33.14	32.70	33.17	32.35	1.05	3.27%
10 Jul 2024	32.09	31.85	32.15	31.60	0.43	1.36%
09 Jul 2024	31.66	31.29	31.77	31.07	0.23	0.73%
08 Jul 2024	31.43	31.62	31.83	31.37	0.11	0.35%
05 Jul 2024	31.32	31.66	31.82	31.22	-0.57	-1.79%
03 Jul 2024	31.89	31.87	32.06	31.63	0.13	0.41%
02 Jul 2024	31.76	31.34	32.05	31.34	0.27	0.86%
01 Jul 2024	31.49	32.49	32.67	31.40	-0.75	-2.33%
28 Jun 2024	32.24	32.08	32.50	32.03	0.24	0.75%
27 Jun 2024	32.00	32.43	32.57	31.94	-0.59	-1.81%
26 Jun 2024	32.59	32.50	32.63	32.03	-0.28	-0.85%
25 Jun 2024	32.87	33.39	33.45	32.57	-0.73	-2.17%
24 Jun 2024	33.60	33.38	33.78	33.25	0.47	1.42%
21 Jun 2024	33.13	33.11	33.22	32.71	0.00	0.00%
20 Jun 2024	33.13	33.08	33.45	32.97	0.12	0.36%
18 Jun 2024	33.01	33.36	33.57	32.78	-0.18	-0.54%
17 Jun 2024	33.19	32.45	33.22	32.40	0.83	2.56%
14 Jun 2024	32.36	33.17	33.30	31.96	-1.35	-4.00%
13 Jun 2024	33.71	34.02	34.12	33.26	-0.53	-1.55%
12 Jun 2024	34.24	34.19	34.53	33.99	0.52	1.54%
11 Jun 2024	33.72	34.10	34.18	33.61	-0.60	-1.75%
10 Jun 2024	34.32	34.17	34.39	33.99	-0.29	-0.84%
07 Jun 2024	34.61	34.58	35.16	34.51	-0.27	-0.77%
06 Jun 2024	34.88	34.60	35.02	34.38	0.27	0.78%
05 Jun 2024	34.61	34.79	34.79	33.95	-0.11	-0.32%
04 Jun 2024	34.72	35.39	35.84	34.70	-1.19	-3.31%
03 Jun 2024	35.91	35.71	35.98	35.41	0.25	0.70%
31 May 2024	35.66	35.11	35.88	34.77	0.44	1.25%
30 May 2024	35.22	34.90	35.33	34.53	0.43	1.24%
29 May 2024	34.79	35.37	35.46	34.75	-1.15	-3.20%
28 May 2024	35.94	35.78	35.95	35.47	0.25	0.70%
24 May 2024	35.69	35.36	35.71	35.10	0.61	1.74%
23 May 2024	35.08	35.89	36.07	34.89	-0.77	-2.15%
22 May 2024	35.85	36.13	36.26	35.74	-0.65	-1.78%
21 May 2024	36.50	36.67	37.13	36.49	-0.37	-1.00%
20 May 2024	36.87	37.00	37.15	36.71	-0.22	-0.59%
17 May 2024	37.09	37.65	37.65	37.05	-0.54	-1.44%
16 May 2024	37.63	37.44	37.75	37.31	0.13	0.35%
15 May 2024	37.50	37.90	37.97	37.18	-0.09	-0.24%
14 May 2024	37.59	38.06	38.23	37.31	-0.03	-0.08%
13 May 2024	37.62	37.80	38.01	37.58	0.12	0.32%
10 May 2024	37.50	38.00	38.00	37.37	-0.22	-0.58%
09 May 2024	37.72	37.56	37.78	37.29	0.21	0.56%
08 May 2024	37.51	36.34	37.59	36.12	0.71	1.93%
07 May 2024	36.80	36.97	37.25	36.72	-0.14	-0.38%
06 May 2024	36.94	36.75	37.23	36.57	0.50	1.37%
03 May 2024	36.44	36.18	36.72	36.04	0.81	2.27%
02 May 2024	35.63	35.49	35.88	34.10	2.76	8.40%
01 May 2024	32.87	32.69	33.60	32.59	0.10	0.31%
30 Apr 2024	32.77	33.26	33.44	32.74	-0.96	-2.85%
29 Apr 2024	33.73	33.43	33.91	33.30	0.54	1.63%
26 Apr 2024	33.19	32.83	33.37	32.76	0.37	1.13%
25 Apr 2024	32.82	33.40	33.48	32.57	-0.83	-2.47%
24 Apr 2024	33.65	33.31	33.88	33.18	0.31	0.93%
23 Apr 2024	33.34	33.10	33.34	32.93	0.25	0.76%
22 Apr 2024	33.09	33.13	33.39	32.85	0.29	0.88%
19 Apr 2024	32.80	31.98	32.82	31.98	0.69	2.15%
18 Apr 2024	32.11	32.09	32.28	31.72	0.25	0.78%
17 Apr 2024	31.86	32.74	32.81	31.86	-0.58	-1.79%
16 Apr 2024	32.44	32.81	33.15	32.43	-0.69	-2.08%
15 Apr 2024	33.13	33.83	33.93	32.91	-0.37	-1.10%
12 Apr 2024	33.50	34.29	34.29	33.32	-1.00	-2.90%
11 Apr 2024	34.50	34.81	34.81	33.98	-0.33	-0.95%
10 Apr 2024	34.83	35.14	35.20	34.56	-0.78	-2.19%
09 Apr 2024	35.61	35.25	35.74	35.22	0.48	1.37%
08 Apr 2024	35.13	34.97	35.46	34.85	0.52	1.50%
05 Apr 2024	34.61	34.42	34.77	34.22	0.18	0.52%
04 Apr 2024	34.43	35.22	35.74	34.35	-0.37	-1.06%
03 Apr 2024	34.80	34.48	34.90	34.37	0.06	0.17%
02 Apr 2024	34.74	34.73	34.88	34.18	-0.30	-0.86%
01 Apr 2024	35.04	34.91	35.33	34.73	0.30	0.86%
28 Mar 2024	34.74	34.70	34.97	34.56	0.04	0.12%
27 Mar 2024	34.70	33.75	34.73	33.63	1.05	3.12%
26 Mar 2024	33.65	33.31	33.73	32.73	0.48	1.45%
25 Mar 2024	33.17	33.31	33.49	33.01	-0.03	-0.09%
22 Mar 2024	33.20	33.31	33.33	32.74	-0.20	-0.60%
21 Mar 2024	33.40	32.91	33.43	32.89	0.68	2.08%
20 Mar 2024	32.72	31.82	32.74	31.68	0.94	2.96%
19 Mar 2024	31.78	32.04	32.24	31.62	-0.29	-0.90%
18 Mar 2024	32.07	32.57	32.57	31.89	-0.05	-0.16%
15 Mar 2024	32.12	32.14	32.62	31.97	0.09	0.28%
14 Mar 2024	32.03	32.25	32.50	31.83	-0.44	-1.36%
13 Mar 2024	32.47	32.50	33.06	32.42	-0.07	-0.22%
12 Mar 2024	32.54	32.25	32.62	32.05	0.41	1.28%
11 Mar 2024	32.13	31.89	32.65	31.86	0.09	0.28%
08 Mar 2024	32.04	32.56	32.93	31.89	-0.24	-0.74%
07 Mar 2024	32.28	31.94	32.98	31.93	0.34	1.06%
06 Mar 2024	31.94	31.56	32.07	31.47	0.62	1.98%
05 Mar 2024	31.32	30.74	31.84	30.56	0.49	1.59%
04 Mar 2024	30.83	31.05	31.25	30.70	-0.32	-1.03%
01 Mar 2024	31.15	31.13	31.31	30.68	0.02	0.06%
29 Feb 2024	31.13	30.95	31.23	30.78	0.35	1.14%
28 Feb 2024	30.78	30.41	31.11	30.30	0.10	0.33%
27 Feb 2024	30.68	30.56	30.76	30.35	0.51	1.69%
26 Feb 2024	30.17	30.34	30.47	29.89	-0.24	-0.79%
23 Feb 2024	30.41	30.42	30.64	30.16	-0.10	-0.33%
22 Feb 2024	30.51	30.31	30.53	30.17	0.24	0.79%
21 Feb 2024	30.27	29.99	30.27	29.81	0.11	0.36%
20 Feb 2024	30.16	30.14	30.25	29.51	-0.45	-1.47%
16 Feb 2024	30.61	30.97	31.11	30.53	-0.88	-2.79%
15 Feb 2024	31.49	31.38	31.93	31.21	0.35	1.12%
14 Feb 2024	31.14	31.39	31.47	30.85	0.09	0.29%
13 Feb 2024	31.05	31.48	31.73	30.78	-1.27	-3.93%
12 Feb 2024	32.32	31.91	32.45	31.67	0.52	1.64%
09 Feb 2024	31.80	31.60	32.00	31.29	0.32	1.02%
08 Feb 2024	31.48	32.00	32.50	30.84	-2.35	-6.95%
07 Feb 2024	33.83	34.45	34.81	33.70	-0.24	-0.70%
06 Feb 2024	34.07	33.08	34.28	33.00	0.59	1.76%
05 Feb 2024	33.48	33.73	33.76	33.32	-0.61	-1.79%
02 Feb 2024	34.09	34.08	34.34	33.61	-0.39	-1.13%
01 Feb 2024	34.48	34.20	34.49	33.76	0.58	1.71%
31 Jan 2024	33.90	34.31	34.75	33.84	-0.52	-1.51%
30 Jan 2024	34.42	34.34	34.91	34.11	0.15	0.44%
29 Jan 2024	34.27	33.87	34.39	33.62	0.13	0.38%
26 Jan 2024	34.14	34.00	34.69	33.89	0.35	1.04%
25 Jan 2024	33.79	33.44	33.80	33.22	0.52	1.56%
24 Jan 2024	33.27	33.68	33.73	33.14	-0.18	-0.54%
23 Jan 2024	33.45	33.76	33.92	33.16	0.23	0.69%
22 Jan 2024	33.22	33.08	33.35	32.84	0.35	1.06%
19 Jan 2024	32.87	32.59	32.88	32.35	0.12	0.37%
18 Jan 2024	32.75	33.00	33.00	32.23	0.04	0.12%
17 Jan 2024	32.71	32.62	32.94	32.46	-0.40	-1.21%
16 Jan 2024	33.11	32.57	33.15	32.41	0.32	0.98%
12 Jan 2024	32.79	34.18	34.18	32.51	-1.28	-3.76%
11 Jan 2024	34.07	33.85	34.09	33.56	0.18	0.53%
10 Jan 2024	33.89	33.97	33.98	33.54	-0.08	-0.24%
09 Jan 2024	33.97	34.62	34.80	33.81	-1.12	-3.19%
08 Jan 2024	35.09	34.80	35.24	34.60	0.10	0.29%
05 Jan 2024	34.99	34.56	35.50	34.42	0.68	1.98%
04 Jan 2024	34.31	33.40	34.60	33.30	0.28	0.82%
03 Jan 2024	34.03	35.01	35.29	33.89	-1.91	-5.31%
02 Jan 2024	35.94	35.64	36.42	35.64	0.09	0.25%
29 Dec 2023	35.85	35.96	36.19	35.80	-0.14	-0.39%
28 Dec 2023	35.99	35.88	36.14	35.69	0.15	0.42%
27 Dec 2023	35.84	36.00	36.16	35.77	-0.16	-0.44%
26 Dec 2023	36.00	36.06	36.15	35.78	0.17	0.47%
22 Dec 2023	35.83	35.85	36.24	35.71	-0.08	-0.22%
21 Dec 2023	35.91	35.26	36.18	35.10	1.00	2.86%
20 Dec 2023	34.91	35.25	36.04	34.89	-0.45	-1.27%
19 Dec 2023	35.36	34.97	35.43	34.82	0.63	1.81%
18 Dec 2023	34.73	35.15	35.19	34.55	-0.13	-0.37%
15 Dec 2023	34.86	35.75	35.91	34.76	-0.97	-2.71%
14 Dec 2023	35.83	34.04	35.88	33.99	2.36	7.05%
13 Dec 2023	33.47	32.80	33.49	32.35	0.53	1.61%
12 Dec 2023	32.94	33.06	33.23	32.81	-0.33	-0.99%
11 Dec 2023	33.27	32.80	33.57	32.73	0.37	1.12%
08 Dec 2023	32.90	33.00	33.49	32.88	-0.14	-0.42%
07 Dec 2023	33.04	32.75	33.32	32.63	0.31	0.95%
06 Dec 2023	32.73	33.32	33.61	32.63	-0.25	-0.76%
05 Dec 2023	32.98	33.87	33.94	32.72	-1.34	-3.90%
04 Dec 2023	34.32	33.77	34.69	33.63	0.37	1.09%
01 Dec 2023	33.95	33.76	34.11	33.35	0.26	0.77%
30 Nov 2023	33.69	34.20	34.25	33.32	-0.47	-1.38%
29 Nov 2023	34.16	34.38	34.56	33.94	0.48	1.43%
28 Nov 2023	33.68	34.16	34.25	33.65	-0.53	-1.55%
27 Nov 2023	34.21	34.14	34.54	34.03	-0.13	-0.38%
24 Nov 2023	34.34	34.77	34.87	34.31	-0.27	-0.78%
22 Nov 2023	34.61	34.30	34.70	34.10	0.59	1.73%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	3.80
52-Week Low Change %	0.13%
52-Week High Change	-4.92
52-Week High Change %	-0.13%

Stock Price Average

50 Day Average	34.36
50 Day Average Change	-1.05
50 Day Average Change %	-0.03%
200 Day Average	33.58
200 Day Average Change	-0.27
200 Day Average Change %	-0.01%

Share Statistics

Avg Vol (3 month)	2256115
Avg Vol (10 day)	1948440
Shares Out standing	218700000

BorgWarner Inc. Financials

Annualy

Quarterly

	2019-12-31	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-09-30
Amortization Cash Flow		89000000.0	59000000.0	69000000.0	67000000.0	67000000.0
Amortization Of Intangibles		89000000.0	59000000.0	69000000.0	67000000.0	67000000.0
Asset Impairment Charge		17000000.0	0.0	30000000.0	20000000.0
Beginning Cash Position		832000000.0	1650000000.0	1844000000.0	1338000000.0	949000000.0
Capital Expenditure		-461000000.0	-516000000.0	-622000000.0	-832000000.0	-718000000.0
Capital Expenditure Reported		-461000000.0	-516000000.0	-622000000.0	-832000000.0	-718000000.0
Cash Dividends Paid		-146000000.0	-162000000.0	-161000000.0	-130000000.0	-99000000.0
Cash Flow From Continuing Financing Activities		437000000.0	294000000.0	-564000000.0	-521000000.0	7000000.0
Cash Flow From Continuing Investing Activities		-866000000.0	-1249000000.0	-1320000000.0	-593000000.0	-515000000.0
Cash Flow From Continuing Operating Activities		1184000000.0	1210000000.0	1180000000.0	1397000000.0	1587000000.0
Cash Flow From Discontinued Operation			-58000000.0	288000000.0	-87000000.0	-46000000.0
Change In Account Payable			-61000000.0	433000000.0	375000000.0
Change In Inventory		-28000000.0	-179000000.0	-158000000.0	-72000000.0	0.0
Change In Other Working Capital		111000000.0	97000000.0	-35000000.0	89000000.0	-38000000.0
Change In Payable			-61000000.0	433000000.0	375000000.0
Change In Payables And Accrued Expense		186000000.0	-61000000.0	433000000.0	375000000.0	-233000000.0
Change In Prepaid Assets		23000000.0	14000000.0	17000000.0	-3000000.0	-12000000.0
Change In Receivables		27000000.0	-55000000.0	-409000000.0	-482000000.0	202000000.0
Change In Working Capital		319000000.0	-184000000.0	-152000000.0	-93000000.0	-81000000.0
Changes In Cash		755000000.0	197000000.0	-416000000.0	196000000.0	1033000000.0
Common Stock Dividend Paid	-140000000.0	-146000000.0	-162000000.0	-161000000.0
Common Stock Payments		-216000000.0	0.0	-240000000.0	-177000000.0	-578000000.0
Deferred Income Tax		123000000.0	-96000000.0	-76000000.0	-44000000.0	-142000000.0
Deferred Tax		123000000.0	-96000000.0	-76000000.0	-44000000.0	-142000000.0
Depreciation		479000000.0	515000000.0	483000000.0	515000000.0	583000000.0
Depreciation Amortization Depletion		568000000.0	574000000.0	552000000.0	582000000.0	650000000.0
Depreciation And Amortization		568000000.0	574000000.0	552000000.0	582000000.0	650000000.0
Earnings Losses From Equity Investments	0.0
Effect Of Exchange Rate Changes		63000000.0	-3000000.0	-90000000.0	0.0	18000000.0
End Cash Position		1650000000.0	1844000000.0	1338000000.0	1534000000.0	1982000000.0
Financing Cash Flow		437000000.0	294000000.0	-564000000.0	-521000000.0	7000000.0
Free Cash Flow		723000000.0	694000000.0	558000000.0	565000000.0	869000000.0
Gain Loss On Investment Securities			362000000.0	73000000.0	174000000.0
Gain Loss On Sale Of Business		0.0	29000000.0	-16000000.0	-5000000.0	3000000.0
Income Tax Paid Supplemental Data		205000000.0	290000000.0	268000000.0	362000000.0	346000000.0
Interest Paid Supplemental Data		97000000.0	127000000.0	131000000.0	126000000.0	117000000.0
Investing Cash Flow		-866000000.0	-1249000000.0	-1320000000.0	-593000000.0	-515000000.0
Issuance Of Debt		1186000000.0	1286000000.0	5000000.0	18000000.0	1011000000.0
Long Term Debt Issuance		1186000000.0	1286000000.0	5000000.0	18000000.0	1011000000.0
Long Term Debt Payments		-331000000.0	-699000000.0	-13000000.0	-451000000.0	-182000000.0
Net Business Purchase And Sale		-449000000.0	-737000000.0	-285000000.0	-100000000.0	-61000000.0
Net Common Stock Issuance		-216000000.0	0.0	-240000000.0	-177000000.0	-578000000.0
Net Income From Continuing Operations		567000000.0	445000000.0	718000000.0	702000000.0	984000000.0
Net Investment Purchase And Sale		8000000.0	-9000000.0	-433000000.0	309000000.0	260000000.0
Net Issuance Payments Of Debt		855000000.0	587000000.0	-8000000.0	-433000000.0	829000000.0
Net Long Term Debt Issuance		855000000.0	587000000.0	-8000000.0	-433000000.0	829000000.0
Net Other Financing Charges		-43000000.0	-116000000.0	-137000000.0	244000000.0	-122000000.0
Net Other Investing Changes		36000000.0	13000000.0	20000000.0	30000000.0	4000000.0
Net Short Term Debt Issuance	0.0	8000000.0
Operating Cash Flow		1184000000.0	1210000000.0	1180000000.0	1397000000.0	1587000000.0
Operating Gains Losses		4000000.0	383000000.0	36000000.0	122000000.0	152000000.0
Other Non Cash Items		-69000000.0	38000000.0	8000000.0	50000000.0	79000000.0
Pension And Employee Benefit Expense		4000000.0	-28000000.0	-21000000.0	-19000000.0	-22000000.0
Proceeds From Stock Option Exercised		-13000000.0	-15000000.0	-18000000.0	-25000000.0	-23000000.0
Purchase Of Business		-449000000.0	-759000000.0	-312000000.0	-109000000.0	-78000000.0
Purchase Of Investment	-53000000.0	-2000000.0	-20000000.0	-473000000.0
Repayment Of Debt		-331000000.0	-699000000.0	-13000000.0	-451000000.0	-182000000.0
Repurchase Of Capital Stock		-216000000.0	0.0	-240000000.0	-177000000.0	-578000000.0
Sale Of Business		0.0	22000000.0	27000000.0	9000000.0	17000000.0
Sale Of Investment		10000000.0	11000000.0	40000000.0	309000000.0	267000000.0
Stock Based Compensation		41000000.0	50000000.0	64000000.0	58000000.0	54000000.0
Unrealized Gain Loss On Investment Securities	0.0	-382000000.0	362000000.0	73000000.0

Holidays

BorgWarner Inc. BorgWarner Inc.

BorgWarner Inc.

BorgWarner Inc. Historical Data

- Last 30 Years Annual Avg 13.66%

- CAGR 8.15%

Data Source: Yahoo

Performance

BorgWarner Inc. historical chart

BorgWarner Inc. Dividend History

Data Source: Yahoo

BorgWarner Inc. Split History

Data Source: Yahoo

BorgWarner Inc. Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

BorgWarner Inc. Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

BorgWarner Inc.
BorgWarner Inc.