$29.61 +0.58 (%) BorgWarner Inc - NYSE

Feb. 9, 2016 | 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
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
1/5/201642.6142.6941.1541.571,868,503
1/4/201642.4842.6541.7942.252,038,989
12/31/201543.7044.1043.2243.231,046,924
12/30/201543.9144.3043.8043.921,030,586
12/29/201543.6644.3543.4644.041,164,089
12/28/201543.3543.6442.7843.391,146,421
12/24/201543.5943.9643.4443.51610,247
12/23/201542.4343.7942.3443.571,541,370
12/22/201541.7742.4141.5942.131,056,311
12/21/201541.2141.7941.1241.581,574,571
12/18/201540.8541.0840.4840.823,094,475
12/17/201542.0542.1541.0741.071,128,809
12/16/201541.2642.2140.8942.121,793,898
12/15/201540.2441.2040.1440.781,592,485
12/14/201539.8740.1339.5339.971,494,912
12/11/201540.5440.5839.6739.821,457,834
12/10/201541.2541.6540.9841.121,134,880
12/9/201541.1142.0340.8141.271,465,434
12/8/201542.3042.3041.2241.291,639,861
12/7/201543.1443.1442.2942.762,175,412
12/4/201542.3243.5642.1743.301,883,186
12/3/201542.9043.0041.9742.231,607,427
12/2/201543.4243.5842.7142.782,076,856
12/1/201542.8143.4842.2843.422,506,784
11/30/201543.0043.0542.2142.691,662,706
11/27/201542.9543.2042.5642.78622,622
11/25/201543.0743.4542.8842.99896,489
11/24/201542.7243.2742.7143.082,020,657
11/23/201543.1243.4842.8843.051,579,864
11/20/201542.6143.4742.6143.222,404,873
11/19/201542.7242.8942.1242.381,840,730
11/18/201541.7442.9841.6142.633,557,516
11/17/201540.5741.1940.3240.642,007,637
11/16/201539.8040.6039.7140.562,463,508
11/13/201540.7140.9039.7439.871,983,004
11/12/201541.2641.4640.8340.862,236,391
11/11/201542.2042.2841.4341.471,776,245
11/10/201542.0542.4841.8342.051,948,822
11/9/201541.5742.3441.3142.272,426,648
11/6/201542.0542.3741.1441.692,413,338
11/5/201542.3342.9041.9542.301,806,989
11/4/201542.9243.0042.0742.502,290,405
11/3/201542.7343.1342.3142.814,459,010
11/2/201542.7843.0742.1942.802,194,801
10/30/201541.2242.9839.8042.826,035,801
10/29/201546.8148.6441.4941.576,577,199
10/28/201543.9645.7943.6845.533,601,796
10/27/201544.1444.4743.2943.682,370,168
10/26/201543.5244.8443.4144.613,272,939
10/23/201542.6043.9742.4143.663,919,919
10/22/201542.3442.6741.9242.265,330,547
10/21/201543.4743.7842.8042.88918,718
10/20/201542.7943.7842.4643.111,666,050
10/19/201542.2942.9141.7842.792,936,746
10/16/201544.0544.0543.1943.641,858,470
10/15/201544.2244.2243.1244.021,138,557
10/14/201543.5143.5142.6343.392,462,000
10/13/201544.5844.5843.4743.492,190,213
10/12/201545.1745.4044.5544.841,519,001
10/9/201545.2445.8545.1245.192,644,787
10/8/201544.5145.0844.3344.942,102,402
10/7/201543.8045.0543.7844.802,917,209
10/6/201543.1543.6642.8943.501,828,939
10/5/201542.4243.3942.4243.211,685,781
10/2/201540.9742.2840.9642.241,929,188
10/1/201541.7842.3140.7541.732,648,085
9/30/201541.2042.1641.0041.593,039,801
9/29/201540.0040.4739.4140.423,832,345
9/28/201539.6439.9839.2839.823,969,964
9/25/201539.3740.0639.1440.003,871,277
9/24/201538.1539.0737.3338.894,483,412
9/23/201539.3739.7238.6138.983,855,677
9/22/201541.1541.3838.9539.378,470,554
9/21/201541.7342.8140.9042.615,129,029
9/18/201543.7943.8442.8242.952,653,969
9/17/201544.4645.2844.2344.401,715,981
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center