$56.95 -0.23 (%) BorgWarner Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWA historical data

Date Open High Low Close Volume
11/26/201456.9857.1956.4556.951,435,945
11/25/201458.2458.5357.1557.181,388,122
11/24/201458.4458.8957.6358.131,098,236
11/21/201458.2758.7558.1258.221,911,512
11/20/201456.6358.0156.4857.681,570,862
11/19/201457.1957.2256.4357.092,178,420
11/18/201456.2757.6156.2757.242,380,885
11/17/201455.1556.3154.9955.971,807,337
11/14/201455.2455.3154.7155.183,074,489
11/13/201455.4555.6955.1855.302,987,582
11/12/201455.1955.5855.0755.253,547,249
11/11/201456.1656.5955.3955.503,174,475
11/10/201457.4157.4155.7656.253,398,553
11/7/201458.6858.8857.3557.681,659,821
11/6/201457.3958.7957.3458.751,937,384
11/5/201456.2657.3556.0157.321,757,011
11/4/201456.6857.0055.2755.711,520,455
11/3/201456.4957.6456.4957.072,225,531
10/31/201455.5257.0855.2257.023,359,402
10/30/201454.3854.8852.8054.376,740,628
10/29/201457.3758.0056.3856.861,848,567
10/28/201455.6257.2555.4157.121,262,274
10/27/201455.8955.8954.8055.271,625,519
10/24/201456.7356.7355.7356.301,683,385
10/23/201456.1857.1556.0056.521,765,380
10/22/201456.5256.6255.5955.721,505,260
10/21/201455.1956.4454.9956.441,467,954
10/20/201454.7355.3354.2554.591,195,150
10/17/201455.5556.8054.6954.983,076,872
10/16/201451.3155.2951.2954.523,560,349
10/15/201452.3852.7350.8852.353,473,322
10/14/201451.3952.9350.9052.443,575,711
10/13/201451.9752.4550.2250.242,657,523
10/10/201451.2952.4551.1351.863,728,469
10/9/201453.3853.5051.2151.422,243,049
10/8/201452.3853.5452.0753.482,450,319
10/7/201453.7853.9552.5252.521,548,729
10/6/201454.7454.8354.0554.061,914,381
10/3/201454.4854.7553.9854.262,457,987
10/2/201453.4054.3353.3154.032,698,867
10/1/201452.5253.8052.2053.343,300,250
9/30/201454.3154.3151.6052.615,383,179
9/29/201455.7955.7954.2854.312,960,619
9/26/201456.3956.7556.1256.321,449,208
9/25/201456.8257.2656.1656.321,809,900
9/24/201456.3256.9855.7056.831,889,705
9/23/201456.7157.1956.2356.321,334,473
9/22/201457.6557.7156.7056.851,649,924
9/19/201458.6358.6857.7357.801,787,133
9/18/201457.8858.5457.8158.341,737,471
9/17/201458.6159.0257.6157.792,290,980
9/16/201458.3758.7357.9758.352,321,670
9/15/201460.0760.4458.6658.691,735,724
9/12/201461.0661.2559.9560.201,057,259
9/11/201460.9361.2860.6161.19928,017
9/10/201461.8062.0461.2661.341,026,329
9/9/201462.2962.6361.7161.821,161,513
9/8/201462.7763.3062.1262.531,230,733
9/5/201462.9463.2462.2763.191,030,792
9/4/201462.7863.6262.7863.051,001,056
9/3/201463.0863.2062.6962.771,106,800
9/2/201462.2362.9662.0362.69965,747
8/29/201462.2962.3161.8662.19791,663
8/28/201461.6062.2061.3261.95864,776
8/27/201462.0562.2061.6161.97484,479
8/26/201462.6162.6561.7861.82743,253
8/25/201462.7262.9662.2662.41630,532
8/22/201462.5062.5361.8962.23937,042
8/21/201463.8963.9062.6962.71925,785
8/20/201462.8064.0062.4663.72946,746
8/19/201462.6862.9662.2862.89739,162
8/18/201462.6562.8062.2262.42839,755
8/15/201462.7562.9761.6762.16851,456
8/14/201462.0862.4861.7862.42696,296
8/13/201462.0862.3561.4962.23905,909
8/12/201461.6962.1661.3861.66627,557
8/11/201461.9662.2461.7961.84818,586
8/8/201460.8662.0060.8161.921,223,265
8/7/201461.2861.6960.5260.761,569,439
8/6/201460.9661.3860.7660.781,380,151
8/5/201461.5262.2161.3161.391,583,159
8/4/201461.2662.1661.0162.021,224,444
8/1/201461.9862.2360.4460.911,936,432
7/31/201463.4163.4461.5162.252,524,959
7/30/201464.6964.7463.7464.502,277,313
7/29/201465.3965.9664.5264.531,002,339
7/28/201465.7665.7764.7665.49880,709
7/25/201465.2266.1565.2265.84955,582
7/24/201465.8065.9465.4165.56929,195
7/23/201465.9666.0065.2565.47753,649
7/22/201465.3565.9465.2765.701,196,565
7/21/201465.0065.6364.7064.83696,417
7/18/201464.4265.3064.0865.18998,481
7/17/201464.8665.6764.0464.161,680,199
7/16/201465.5565.9665.0965.181,671,235
7/15/201465.7766.1365.2265.371,700,612
7/14/201466.7966.7965.5165.901,557,925
7/11/201466.0566.2665.7066.191,259,324
7/10/201466.3167.4965.9566.151,691,727
7/9/201466.6167.4066.4867.381,125,193
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center