BorgWarner Inc $62.23

down -0.48


22/8/2014 04:03 PM  |  NYSE : BWA  
Industries : Automotive / Auto Parts
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWA historical data

Date Open High Low Close Volume
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
7/8/201466.3966.7765.6866.561,450,265
7/7/201466.7967.0366.4766.73751,611
7/3/201466.6267.0866.5067.01515,097
7/2/201466.0767.4966.0466.621,362,216
7/1/201465.5966.3565.3866.08801,585
6/30/201465.3465.4664.8065.19963,279
6/27/201464.9365.7564.5665.36813,308
6/26/201464.5865.1863.5765.061,590,513
6/25/201463.4164.6163.2164.531,156,135
6/24/201464.5064.8563.6063.69996,866
6/23/201464.7264.9464.4864.601,120,875
6/20/201465.0665.5764.5564.661,670,540
6/19/201465.1665.2464.8365.09923,027
6/18/201465.1565.2164.1264.951,220,533
6/17/201465.0165.6564.7665.07707,132
6/16/201464.9565.6764.5965.14926,245
6/13/201464.4465.3064.2265.12842,923
6/12/201465.9065.9064.2464.471,525,660
6/11/201465.6466.1965.5066.08789,381
6/10/201465.6366.3365.5066.071,033,125
6/9/201466.1066.5265.7665.91809,842
6/6/201465.4066.3865.2166.162,108,650
6/5/201464.8265.3764.5665.151,715,583
6/4/201463.4764.5662.9664.391,214,707
6/3/201463.1764.0063.0763.801,072,714
6/2/201462.8963.3662.1863.31964,157
5/30/201462.7363.4162.6362.891,483,068
5/29/201462.7763.2162.3162.84637,123
5/28/201462.4362.9461.9462.631,146,606
5/27/201462.4062.8462.1962.36915,499
5/23/201461.0262.4560.9262.171,329,920
5/22/201460.6361.4660.4961.061,495,093
5/21/201459.5260.6359.3760.481,235,825
5/20/201460.0660.0859.0559.391,072,100
5/19/201459.6460.2759.4259.97964,863
5/16/201459.0959.7958.5459.721,206,897
5/15/201460.0360.0958.2459.061,551,257
5/14/201460.7961.0560.2660.35654,882
5/13/201461.2161.3460.6060.84762,954
5/12/201459.5861.1859.4961.111,110,015
5/9/201459.8559.9758.8559.121,182,794
5/8/201459.8561.0559.6059.82812,285
5/7/201460.3460.6059.3659.931,003,842
5/6/201460.5260.8059.9660.161,412,183
5/5/201460.3360.6559.8560.501,323,615
5/2/201460.8161.1360.0560.652,018,661
5/1/201462.0862.5460.5460.662,897,014
4/30/201460.9662.2060.5962.142,561,357
4/29/201461.7061.8460.7761.151,304,621
4/28/201462.0562.2259.9761.321,600,713
4/25/201463.4763.7161.5461.641,365,717
4/24/201463.9164.2363.2263.751,325,318
4/23/201463.3163.6662.9063.49982,580
4/22/201463.0963.8963.0563.391,282,612
4/21/201462.4963.4962.2563.13958,889
4/17/201461.9463.0861.7962.59771,028
4/16/201461.7062.3461.4362.061,123,257
4/15/201460.4861.2659.5260.941,166,312
4/14/201459.9260.4359.2660.361,389,709
4/11/201460.1060.6159.2159.271,053,476
4/10/201462.1162.2460.4060.40909,505
4/9/201460.8862.1860.8662.121,683,042
4/8/201460.1660.8059.9560.501,311,332
4/7/201461.7861.9159.9860.261,681,270
4/4/201463.7563.8261.9262.101,163,756
4/3/201463.6463.8862.8763.20865,044
4/2/201463.2163.8963.2163.601,218,027
Trading Center