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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	42.07	42.6	42.6	42.6	42.07	133
October 15, 2025	42	42.2	42.2	42.31	41.95	396
October 14, 2025	40.5	41.91	41.91	41.91	40.5	297
October 13, 2025	41.38	41.52	41.52	41.64	41.21	173
October 10, 2025	41.4	41.34	41.34	42.1	41.2	58
October 09, 2025	42.43	41.46	41.46	42.43	41.42	360
October 08, 2025	42.74	43.08	43.08	43.09	42.74	87
October 07, 2025	42.69	42.26	42.26	42.85	41.85	1,080
October 06, 2025	44.77	44.74	44.83	44.9	44.74	912
October 03, 2025	44.72	44.72	44.72	44.82	44.23	445
October 02, 2025	44.28	44.16	44.16	44.46	44.16	91
October 01, 2025	43.83	44.26	44.26	44.26	43.83	67
September 30, 2025	43.79	43.63	43.63	44.05	43.63	62
September 29, 2025	44.07	43.75	43.75	44.44	43.75	55
September 26, 2025	43.54	43.83	43.83	43.83	43.45	60
September 25, 2025	43.01	43.16	43.16	43.16	43.01	28
September 24, 2025	43.51	43.25	43.25	43.72	43.25	36
September 23, 2025	43.6	44.03	44.03	44.03	43.6	176
September 22, 2025	44.06	44.1	44.1	44.36	43.82	302
September 19, 2025	44.56	44.07	44.07	44.56	43.95	566
September 18, 2025	43.93	44.27	44.27	44.27	43.93	61
September 17, 2025	43.52	44.53	44.53	44.53	43.52	259
September 16, 2025	43.94	43.58	43.58	43.94	43.29	247
September 15, 2025	43.89	43.97	43.97	44.04	43.7	367
September 12, 2025	44.09	43.61	43.61	44.15	43.61	4,824
September 11, 2025	43.23	44.06	44.06	44.06	43.12	348
September 10, 2025	43.07	42.97	42.97	43.2	42.92	514
September 09, 2025	44.24	43.62	43.73	44.47	43.61	389
September 08, 2025	43.57	43.53	43.53	43.92	43.53	130
September 05, 2025	43.88	43.86	43.86	44.31	43.7	613
September 04, 2025	42.97	43.54	43.47	43.54	42.85	302
September 03, 2025	43.05	42.93	42.93	43.59	42.93	435
September 02, 2025	41.89	42.3	42.3	42.47	41.89	554
August 29, 2025	43.1	42.98	42.81	43.26	42.56	235
August 28, 2025	43.39	42.7	42.53	43.8	42.7	101
August 27, 2025	43.07	43.54	43.37	43.83	43.07	27,958
August 26, 2025	43.23	43.69	43.52	43.77	43.23	142
August 22, 2025	42.52	42.87	42.7	43.04	41.83	336
August 21, 2025	41.97	41.91	41.74	41.97	41.67	509
August 20, 2025	41.8	42.13	41.96	42.17	41.71	571
August 19, 2025	42.22	42.42	42.25	42.42	41.66	395
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

BorgWarner Inc. (0HOU.L) LSE