$63.01 +1.55 (%) BorgWarner Inc - NYSE

Mar. 2, 2015 | 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
3/2/201561.5863.3061.5863.012,349,288
2/27/201561.4261.7660.9961.461,361,019
2/26/201561.6661.7961.2561.551,389,465
2/25/201561.2361.9161.0261.791,313,172
2/24/201561.2661.3960.9361.061,018,031
2/23/201561.0061.4660.8261.221,055,252
2/20/201560.5861.3759.8161.301,190,940
2/19/201560.0760.6459.6660.591,204,219
2/18/201560.3060.4259.6960.301,471,392
2/17/201560.3660.7160.1460.561,813,425
2/13/201560.5160.7559.4560.172,446,884
2/12/201559.2661.4458.8761.382,739,442
2/11/201557.8658.1657.5258.021,535,208
2/10/201557.7958.0457.0957.901,254,628
2/9/201558.0758.2756.8657.002,152,458
2/6/201558.5659.2258.2058.562,305,319
2/5/201557.5258.5057.3958.311,660,793
2/4/201557.0157.8456.5957.441,976,227
2/3/201556.0957.2656.0157.031,852,812
2/2/201554.1555.6153.9055.531,701,756
1/30/201554.0854.6353.7054.012,465,887
1/29/201553.5754.9053.3154.701,555,557
1/28/201554.9755.1953.1653.321,632,418
1/27/201554.1655.2053.9254.881,533,326
1/26/201554.5854.9754.4754.831,128,153
1/23/201554.9155.3054.3954.782,211,776
1/22/201554.0355.2953.5455.122,450,563
1/21/201552.6254.0052.3253.523,275,474
1/20/201551.1452.7850.7152.764,527,162
1/16/201550.1550.8549.8750.801,747,960
1/15/201551.8552.1250.4250.462,481,419
1/14/201550.5851.9148.4051.736,291,423
1/13/201552.4353.0950.6451.442,313,484
1/12/201553.3253.4051.8652.121,766,464
1/9/201555.0555.3053.3753.521,671,399
1/8/201554.5755.1254.2054.951,898,596
1/7/201553.0654.0452.9954.031,300,340
1/6/201553.3653.5251.9552.792,119,501
1/5/201554.5054.5552.6253.162,629,212
1/2/201555.2455.4054.1654.741,611,971
12/31/201455.4755.7954.8954.951,014,970
12/30/201456.2256.5055.3355.371,270,760
12/29/201455.5656.7055.4156.26873,188
12/26/201455.8756.2655.6455.68808,724
12/24/201456.4556.5155.6455.67523,578
12/23/201455.4256.5655.3456.392,178,984
12/22/201455.0055.3154.6854.861,286,074
12/19/201453.9355.3953.6854.823,291,039
12/18/201453.3553.6152.6853.611,757,705
12/17/201451.6152.6951.2952.452,566,210
12/16/201452.5753.0751.2951.343,476,605
12/15/201452.9653.4052.4852.762,259,796
12/12/201452.7953.5052.7452.762,063,705
12/11/201453.6654.4653.2953.411,558,744
12/10/201455.8356.0053.3553.422,236,918
12/9/201455.4156.0355.0455.971,654,714
12/8/201457.5357.6055.9956.061,377,225
12/5/201458.0958.2457.3257.471,161,930
12/4/201458.7358.7357.8158.031,211,700
12/3/201457.5158.8257.4058.751,506,974
12/2/201456.9057.3756.6757.251,339,734
12/1/201456.4756.9855.9956.821,585,710
11/28/201457.2157.2456.4756.56892,506
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center