$34.21 +0.27 (%) BorgWarner Inc - New York Stock Exchange, Inc.

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWA historical data

Date Open High Low Close Volume
7/27/201633.9734.7133.8134.214,014,174
7/26/201633.3734.0333.2133.941,930,854
7/25/201633.0833.3232.9533.261,390,737
7/22/201633.1433.1932.5433.021,436,738
7/21/201632.6033.2432.5133.201,843,647
7/20/201631.8632.3831.6432.261,128,083
7/19/201631.7832.0431.6131.861,148,329
7/18/201631.7932.3931.5932.171,784,333
7/15/201631.6332.1631.2131.862,480,187
7/14/201631.8132.0631.4131.541,890,602
7/13/201631.4931.4930.7431.171,808,089
7/12/201631.5432.1931.1231.342,643,000
7/11/201630.8231.6630.8231.012,101,923
7/8/201629.6930.8329.6230.573,243,814
7/7/201628.8629.7728.8229.421,570,991
7/6/201628.1028.8427.6328.683,635,453
7/5/201629.7229.8928.4628.522,276,598
7/1/201629.9730.9629.8230.293,166,827
6/30/201629.3529.5328.6229.522,616,563
6/29/201628.7129.3728.2729.292,651,137
6/28/201628.1728.5828.0628.423,046,908
6/27/201629.8829.9427.5227.695,286,666
6/24/201632.1132.2230.1030.508,178,434
6/23/201633.6634.1033.4933.703,426,767
6/22/201633.1333.6733.0833.152,371,131
6/21/201634.1434.1432.9933.353,184,584
6/20/201634.1935.1634.1734.732,576,863
6/17/201632.9033.7132.8133.481,808,562
6/16/201632.2732.9831.9432.931,707,498
6/15/201632.2933.3732.2532.601,375,085
6/14/201632.5533.0831.8932.152,574,959
6/13/201633.3933.5832.7332.751,468,765
6/10/201634.1834.4033.6433.661,488,857
6/9/201634.4134.7434.0134.661,242,327
6/8/201635.0535.3634.5934.621,474,947
6/7/201634.3635.0434.2134.852,147,242
6/6/201633.8634.4633.5234.372,069,398
6/3/201634.3134.3133.2933.681,778,628
6/2/201633.4234.4933.2934.401,463,868
6/1/201633.6133.8532.7133.542,711,964
5/31/201633.5434.2133.5434.031,916,194
5/27/201633.2233.6833.0733.601,696,286
5/26/201633.7333.7933.2033.351,235,283
5/25/201633.2133.7933.2133.681,547,900
5/24/201632.7233.3832.3333.131,589,447
5/23/201632.7132.8832.2132.461,121,984
5/20/201632.5032.9632.2532.841,044,639
5/19/201633.1133.4232.2132.321,996,129
5/18/201633.2233.8432.8833.431,802,135
5/17/201633.2033.8332.9633.462,179,783
5/16/201633.1333.6433.0033.421,140,597
5/13/201633.6034.0832.9532.971,786,218
5/12/201634.2634.5733.5233.751,147,679
5/11/201634.0334.6933.9134.002,218,225
5/10/201634.0734.4133.7234.241,347,546
5/9/201633.8534.1833.6733.841,533,607
5/6/201633.7834.3033.5833.932,715,682
5/5/201634.6635.0433.8233.851,766,256
5/4/201635.4435.5234.3634.382,321,839
5/3/201635.3536.4234.4835.792,957,931
5/2/201636.1636.3635.3535.692,587,491
4/29/201636.5036.6735.7435.923,113,396
4/28/201637.5737.7736.2636.454,077,239
4/27/201639.6540.2038.3738.624,393,562
4/26/201638.6139.9638.4139.932,813,613
4/25/201638.3038.6637.9738.442,091,615
4/22/201638.3138.9837.9638.481,317,381
4/21/201638.7039.1138.3738.561,322,100
4/20/201638.4939.0038.3438.591,324,432
4/19/201637.7538.7337.7438.511,577,880
4/18/201637.2537.7837.0037.401,318,716
4/15/201637.0937.5536.9137.321,847,993
4/14/201636.9837.4736.2437.051,631,625
4/13/201635.3336.9835.3036.752,186,612
4/12/201634.9535.2534.4634.921,196,980
4/11/201634.5135.4234.4234.801,613,579
4/8/201634.5335.0933.9834.181,731,198
4/7/201634.6635.4133.8934.052,984,179
4/6/201635.0535.2534.2734.781,818,710
4/5/201634.8235.7934.5735.181,907,667
4/4/201637.5537.6735.0435.283,543,435
4/1/201637.9938.2237.2637.682,615,842
3/31/201637.8138.5737.7338.402,217,923
3/30/201637.8438.4537.5537.921,258,909
3/29/201636.4837.6236.0337.431,800,002
3/28/201637.0937.4036.7037.121,103,115
3/24/201636.1736.9235.8136.921,452,291
3/23/201637.3837.5336.5836.741,117,593
3/22/201637.3737.8036.9437.561,098,906
3/21/201637.9338.2537.2237.791,152,851
3/18/201637.8738.5737.4337.973,214,061
3/17/201637.1037.7536.5537.611,548,929
3/16/201635.5437.1635.5137.081,887,068
3/15/201635.4335.7635.1935.651,117,726
3/14/201635.6936.0335.4235.941,588,899
3/11/201635.1235.9834.9135.941,465,267
3/10/201635.1835.3333.9634.631,973,334
3/9/201634.7035.2734.4735.121,988,296
3/8/201635.0035.3833.8634.422,096,763
3/7/201634.7935.4634.6735.461,387,786
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center