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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	41.4	42.01	42.01	42.01	41.37	2,751
August 15, 2025	41.47	41.53	41.53	41.7	41.17	385
August 14, 2025	40.55	41.23	41.23	41.3	40.55	938
August 13, 2025	40.25	41.23	41.23	41.23	40.07	381
August 12, 2025	38.6	39.76	39.76	40	38.6	347
August 11, 2025	38.7	38.5	38.5	38.73	38.47	51
August 08, 2025	38.29	38.29	38.29	38.51	38.14	166
August 07, 2025	38.15	37.85	37.85	38.36	37.85	113
August 06, 2025	38.08	38.08	38.08	38.28	37.93	73
August 05, 2025	38.44	38.15	38.15	38.44	37.75	206
August 04, 2025	37.58	37.62	37.62	38.02	37.46	358
August 01, 2025	36.48	36.43	36.43	37.19	36.16	422
July 31, 2025	36.57	36.51	36.51	36.93	34.59	735
July 30, 2025	35.23	34.9	34.9	35.23	34.9	66
July 29, 2025	35.97	35.11	35.11	36.04	35.11	889
July 28, 2025	35.68	35.66	35.66	36	35.62	12
July 25, 2025	36	35.58	35.58	36.1	35.49	22
July 24, 2025	35.93	35.98	35.98	36.09	35.93	298
July 23, 2025	35.78	35.8	35.8	36.26	35.73	673
July 22, 2025	35.37	35.13	35.13	35.37	35.13	57
July 21, 2025	35.37	35.29	35.29	35.5	35.07	186
July 18, 2025	35.34	35.44	35.44	35.44	35.11	39
July 17, 2025	35.15	35.21	35.21	35.61	35.07	18
July 16, 2025	35.24	35.12	35.12	35.26	35.07	36
July 15, 2025	35.51	35.43	35.43	35.75	35.43	34
July 14, 2025	35.6	35.36	35.36	35.71	35.36	8
July 11, 2025	35.64	35.54	35.54	35.87	35.51	136
July 10, 2025	35.41	35.95	35.95	36.03	35.34	45
July 09, 2025	35.57	35.22	35.22	35.57	35.22	56
July 08, 2025	35.01	35.42	35.42	35.61	34.94	239
July 07, 2025	34.95	35.29	35.29	35.38	34.54	211
July 03, 2025	35.61	35.82	35.82	35.82	35.34	122
July 02, 2025	34.97	35.05	35.05	35.05	34.89	131
July 01, 2025	33.82	34.69	34.69	35.12	33.57	592
June 30, 2025	33.38	33.35	33.35	33.43	33.3	3,653
June 27, 2025	33.75	33.72	33.72	33.77	33.72	624
June 26, 2025	33.21	32.92	32.92	33.4	32.92	123
June 25, 2025	33.49	33.26	33.26	33.49	33.06	810
June 24, 2025	33.18	33.38	33.38	33.4	33.07	122
June 23, 2025	32.47	32.37	32.37	32.67	32.34	139
June 20, 2025	33.25	33.1	33.1	33.55	32.71	98
June 18, 2025	32.99	33.11	33.11	33.16	32.8	1,310
June 17, 2025	33.19	33.02	33.02	33.4	32.95	538
June 16, 2025	33.39	33.37	33.37	33.64	33.13	370
June 13, 2025	32.93	33.23	33.23	33.23	32.86	174
June 12, 2025	33.45	33.56	33.56	33.56	33.29	12
June 11, 2025	33.92	33.75	33.75	34.28	33.54	326
June 10, 2025	32.97	34.03	34.03	34.03	32.88	616
June 09, 2025	32.54	32.55	32.55	32.74	32.3	250
June 06, 2025	32.63	32.4	32.4	32.63	32.36	78
June 05, 2025	32.07	32.09	32.09	32.15	31.86	435
June 04, 2025	32.66	32.12	32.12	32.88	32.12	12
June 03, 2025	32.32	32.71	32.71	32.9	32.32	19
June 02, 2025	33.03	32.35	32.35	33.03	32.1	942
May 30, 2025	33.41	33.23	33.23	33.41	33.13	4,431
May 29, 2025	33.46	33.27	33.27	33.73	33.26	113
May 28, 2025	33.61	33.48	33.48	33.61	33.36	41
May 27, 2025	33.15	33.34	33.34	33.39	33	110
May 23, 2025	32.13	32.52	32.52	32.52	32.13	23
May 22, 2025	32.66	32.72	32.72	32.76	32.61	12

BorgWarner Inc. (0HOU.L) LSE