$33.60 +0.25 (%) BorgWarner Inc - New York Stock Exchange, Inc.

May. 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
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
3/4/201635.0835.3034.0535.001,738,385
3/3/201634.7435.7134.5435.071,771,973
3/2/201634.2134.7433.8834.731,637,308
3/1/201633.8535.6333.1234.163,186,219
2/29/201633.0733.7432.5132.682,230,769
2/26/201632.8933.4232.6133.041,885,905
2/25/201632.5733.1031.7632.601,644,732
2/24/201631.7532.4931.1632.412,068,956
2/23/201632.7333.2931.8732.122,105,891
2/22/201632.9633.3732.5032.871,835,700
2/19/201632.4632.5731.6132.302,088,555
2/18/201633.7933.8432.5532.643,052,777
2/17/201632.8834.5232.8833.593,092,556
2/16/201632.2032.4631.5832.402,839,294
2/12/201630.6331.8430.2831.743,550,905
2/11/201629.0131.2028.6330.194,606,946
2/10/201629.7730.5829.4630.354,637,271
2/9/201628.6729.9828.6429.613,818,605
2/8/201629.0029.2828.3929.032,342,151
2/5/201629.7130.2129.3429.452,976,999
2/4/201628.3629.7628.0329.732,864,892
2/3/201628.9929.1427.6828.452,377,115
2/2/201629.4529.5428.5028.732,320,543
2/1/201629.0429.8528.8229.772,146,519
1/29/201628.5929.4028.3929.364,757,208
1/28/201629.4829.6228.3028.472,466,371
1/27/201628.7929.7828.7928.992,898,551
1/26/201628.8328.9928.4628.752,407,510
1/25/201628.9229.0028.1628.233,843,678
1/22/201629.9830.3528.7529.084,347,837
1/21/201630.2230.6329.2029.234,147,011
1/20/201629.9130.5728.6030.133,275,685
1/19/201631.5131.5430.0230.344,726,034
1/15/201631.2631.4830.2931.074,314,005
1/14/201633.8933.9232.0532.866,317,842
1/13/201635.4936.9532.9933.848,568,855
1/12/201637.4937.6736.4837.402,065,966
1/11/201636.9237.5036.4036.892,730,858
1/8/201638.3838.5636.5236.602,426,567
1/7/201639.2639.2937.5937.712,337,208
1/6/201640.7340.7439.7740.211,538,554
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center