$53.32 -1.56 (%) BorgWarner Inc - NYSE

Jan. 28, 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
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
10/6/201454.7454.8354.0554.061,914,381
10/3/201454.4854.7553.9854.262,457,987
10/2/201453.4054.3353.3154.032,698,867
10/1/201452.5253.8052.2053.343,300,250
9/30/201454.3154.3151.6052.615,383,179
9/29/201455.7955.7954.2854.312,960,619
9/26/201456.3956.7556.1256.321,449,208
9/25/201456.8257.2656.1656.321,809,900
9/24/201456.3256.9855.7056.831,889,705
9/23/201456.7157.1956.2356.321,334,473
9/22/201457.6557.7156.7056.851,649,924
9/19/201458.6358.6857.7357.801,787,133
9/18/201457.8858.5457.8158.341,737,471
9/17/201458.6159.0257.6157.792,290,980
9/16/201458.3758.7357.9758.352,321,670
9/15/201460.0760.4458.6658.691,735,724
9/12/201461.0661.2559.9560.201,057,259
9/11/201460.9361.2860.6161.19928,017
9/10/201461.8062.0461.2661.341,026,329
9/9/201462.2962.6361.7161.821,161,513
9/8/201462.7763.3062.1262.531,230,733
9/5/201462.9463.2462.2763.191,030,792
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center