$41.60 +2.44 (%) BorgWarner Inc - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/201639.4541.9839.4141.605,987,086
12/6/201637.3939.5037.3139.166,046,081
12/5/201636.4937.8036.4337.493,897,101
12/2/201636.7536.9535.7436.073,450,371
12/1/201635.9837.3335.9436.834,499,275
11/30/201634.9136.0434.7435.603,188,229
11/29/201635.0035.0434.4434.461,603,737
11/28/201635.6635.9535.2935.391,622,273
11/25/201635.5035.9835.4035.681,191,729
11/23/201635.6535.7935.3135.392,331,213
11/22/201635.8936.0335.3135.812,432,871
11/21/201635.9336.3735.6336.161,953,164
11/18/201635.4135.9635.2235.682,455,343
11/17/201634.5035.3934.4235.382,355,312
11/16/201634.2234.5834.1134.492,271,265
11/15/201634.2234.5633.8234.462,804,363
11/14/201634.5835.1133.8134.223,785,240
11/11/201635.1335.6934.1034.384,943,337
11/10/201634.1135.4634.0035.203,920,406
11/9/201633.7034.5033.0934.034,810,881
11/8/201635.1035.5134.7235.371,904,801
11/7/201634.9435.2534.6935.221,863,002
11/4/201634.2134.6134.0034.091,914,632
11/3/201634.9535.2134.1434.232,178,151
11/2/201635.1235.5634.7434.762,271,722
11/1/201636.0336.1634.9135.271,954,161
10/31/201635.7136.1435.4935.842,210,792
10/28/201635.4236.1135.2335.632,524,627
10/27/201634.5035.6734.1135.444,406,167
10/26/201634.8436.0034.8035.395,335,829
10/25/201635.3035.6534.4934.953,236,368
10/24/201635.1235.5235.0135.471,717,450
10/21/201634.5734.9234.1234.792,139,826
10/20/201634.8335.0234.6434.961,897,136
10/19/201633.7734.9133.5834.882,422,587
10/18/201634.5434.5433.0933.643,363,001
10/17/201634.6235.0634.1534.162,223,483
10/14/201634.9135.2234.5434.671,814,229
10/13/201635.1235.1934.4634.543,086,910
10/12/201635.5535.6535.3335.602,640,123
10/11/201635.9736.1135.3835.562,653,638
10/10/201635.9336.3235.8636.102,816,722
10/7/201635.3835.7635.0035.693,706,349
10/6/201635.2335.7134.7435.513,535,388
10/5/201635.2236.5335.2036.302,748,983
10/4/201635.4435.5934.8935.052,239,867
10/3/201635.1935.2734.9635.191,364,543
9/30/201634.5935.3434.4635.182,263,834
9/29/201634.6935.0434.2534.301,460,309
9/28/201634.6634.9734.2634.792,825,079
9/27/201634.6634.7634.2534.491,993,637
9/26/201634.8234.8634.5434.732,742,284
9/23/201635.0135.2734.9435.091,775,835
9/22/201634.5835.1734.5835.102,811,544
9/21/201634.4434.7033.9834.094,521,266
9/20/201634.8734.9534.0734.261,549,349
9/19/201635.2735.5734.4634.562,095,241
9/16/201634.9035.0134.5434.895,158,241
9/15/201634.9635.3734.8035.093,543,842
9/14/201634.8135.1534.2134.912,603,830
9/13/201634.7735.3134.5934.813,292,622
9/12/201634.2635.5034.1035.284,162,673
9/9/201635.4935.6334.1434.143,527,854
9/8/201636.0036.1235.5635.842,959,006
9/7/201635.5536.4835.5036.124,057,457
9/6/201635.4135.6535.0235.553,141,808
9/2/201634.8535.2834.6435.104,048,427
9/1/201634.5535.1434.2634.612,617,125
8/31/201634.2134.7234.0234.392,089,898
8/30/201633.8134.5333.8034.333,342,829
8/29/201633.6734.1933.5834.001,618,888
8/26/201634.5134.5133.5533.651,842,642
8/25/201633.8433.9433.3933.772,132,011
8/24/201634.4934.5533.9433.991,422,965
8/23/201634.5234.8034.3234.461,422,511
8/22/201634.0734.3033.7634.231,399,243
8/19/201633.7634.3033.7434.212,085,219
8/18/201633.9834.2533.6834.012,148,574
8/17/201634.2534.3733.8734.002,022,095
8/16/201634.2534.4734.1034.251,839,787
8/15/201633.9534.7033.8934.301,721,438
8/12/201633.8134.1633.5733.811,188,805
8/11/201633.8634.1833.7334.001,404,979
8/10/201633.7633.8833.5633.711,057,459
8/9/201633.3333.9233.2633.711,444,783
8/8/201633.3833.9133.2633.431,259,686
8/5/201632.8333.5632.7233.261,391,731
8/4/201632.7333.0032.5132.581,562,124
8/3/201631.8032.7831.6532.712,173,412
8/2/201632.8832.9131.4932.134,206,173
8/1/201633.1833.5332.8533.112,118,994
7/29/201632.5633.5632.5433.183,441,277
7/28/201633.0733.4431.9432.493,513,514
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center