BorgWarner Inc. - 0HOU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	48.35	48.89	48.34	48.89	48.34	138
January 13, 2026	48.26	48.43	48.43	48.46	48.04	58
January 12, 2026	47.91	47.63	47.63	48.3	47.16	159
January 09, 2026	47.82	47.43	47.53	48.27	46.97	100
January 08, 2026	47.11	47.31	47.31	47.51	46.45	2,460
January 07, 2026	47.26	47.35	47.35	47.52	47.26	46
January 06, 2026	47.19	47.79	47.79	47.79	46.58	104
January 05, 2026	47	47.49	47.49	47.49	46.8	457
January 02, 2026	45.45	45.45	45.45	45.45	45.45	56
December 31, 2025	45.9	45.34	45.38	46.06	45.23	63
December 30, 2025	45.66	45.73	45.73	45.79	45.47	317
December 29, 2025	44.99	45.72	45.72	45.72	44.99	57
December 24, 2025	45.22	45.23	45.23	45.5	45.22	40
December 23, 2025	45.68	45.25	45.25	45.68	45.25	277
December 22, 2025	45.42	45.86	45.86	46.17	44.59	660
December 19, 2025	45.49	45.81	45.77	46.04	45.12	1,226
December 18, 2025	45.29	45.07	45.07	45.65	45.07	110
December 17, 2025	44.2	44.45	44.45	44.49	44.2	39
December 16, 2025	45.13	44.69	44.69	45.35	44.69	39
December 15, 2025	45.13	44.47	44.47	45.13	44.47	3,232
December 12, 2025	45.37	45.44	45.44	45.44	45.32	18
December 11, 2025	44.05	44.91	44.91	44.94	44.05	1,709
December 10, 2025	42.76	42.72	42.72	42.76	42.26	61
December 09, 2025	42.25	42.23	42.23	42.36	41.71	311
December 08, 2025	42.19	41.82	41.82	42.42	41.8	1,263
December 05, 2025	43.64	43.64	43.64	43.64	43.64	6
December 04, 2025	43.26	43.23	43.23	43.26	43.23	4
December 03, 2025	43.5	43.28	43.28	43.5	43.15	39
December 02, 2025	43.22	43.04	43.04	43.22	42.86	80
December 01, 2025	42.5	42.78	42.78	42.88	42.5	60
November 28, 2025	43.45	43.37	43.2	43.45	42.81	10
November 26, 2025	43.79	43.35	43.35	43.79	43.35	12
November 25, 2025	43.41	43.95	43.95	43.95	43.41	353
November 24, 2025	42.89	42.94	42.94	43.08	42.62	39
November 21, 2025	41.36	42.87	42.87	42.87	41.23	26
November 20, 2025	43.11	41.8	41.8	43.39	41.05	683
November 19, 2025	43.54	43.32	43.32	43.54	43.26	13
November 18, 2025	43.02	43.4	43.35	43.5	43.01	125
November 17, 2025	44.37	43.9	43.9	44.45	43.9	206
November 14, 2025	45.45	44.87	44.87	45.45	44.15	282
November 13, 2025	46.15	45.66	45.66	46.15	45.6	334
November 12, 2025	45.95	46.16	46.16	46.34	45.83	347
November 11, 2025	45.42	45.82	45.82	45.82	45.4	410
November 10, 2025	45.15	45.66	45.66	45.66	44.99	2,575
November 07, 2025	45.12	45.3	45.3	45.43	45.12	174
November 06, 2025	44.88	45.09	45.09	45.38	44.88	312
November 05, 2025	43.76	44.96	44.96	44.96	43.41	122
November 04, 2025	43.46	44.35	44.35	44.35	43.46	192
November 03, 2025	43.2	43.88	43.88	43.88	42.64	1,019
October 31, 2025	43.64	42.88	42.88	43.64	42.59	207
October 30, 2025	42.11	44.07	44.07	44.41	41.43	115
October 29, 2025	42.86	42.93	42.93	43.25	42.65	176
October 28, 2025	43.33	43.24	43.24	43.33	43.24	27
October 27, 2025	44.03	43.48	43.48	44.03	43.44	43
October 24, 2025	44.13	43.99	44.04	44.34	43.79	193
October 23, 2025	43.49	43.96	43.96	43.96	43.43	255
October 22, 2025	43.43	43.43	43.43	43.43	43.43	19
October 21, 2025	42.66	43.87	43.87	43.87	42.66	868
October 20, 2025	42.71	42.92	42.92	42.96	42.67	442
October 17, 2025	42.48	42.48	42.48	42.51	42.24	85

BorgWarner Inc. (0HOU.L) LSE