$34.73 -0.36 (%) BorgWarner Inc - New York Stock Exchange, Inc.

Sep. 26, 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
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
7/18/201631.7932.3931.5932.171,784,333
7/15/201631.6332.1631.2131.862,480,187
7/14/201631.8132.0631.4131.541,890,602
7/13/201631.4931.4930.7431.171,808,089
7/12/201631.5432.1931.1231.342,643,000
7/11/201630.8231.6630.8231.012,101,923
7/8/201629.6930.8329.6230.573,243,814
7/7/201628.8629.7728.8229.421,570,991
7/6/201628.1028.8427.6328.683,635,453
7/5/201629.7229.8928.4628.522,276,598
7/1/201629.9730.9629.8230.293,166,827
6/30/201629.3529.5328.6229.522,616,563
6/29/201628.7129.3728.2729.292,651,137
6/28/201628.1728.5828.0628.423,046,908
6/27/201629.8829.9427.5227.695,286,666
6/24/201632.1132.2230.1030.508,178,434
6/23/201633.6634.1033.4933.703,426,767
6/22/201633.1333.6733.0833.152,371,131
6/21/201634.1434.1432.9933.353,184,584
6/20/201634.1935.1634.1734.732,576,863
6/17/201632.9033.7132.8133.481,808,562
6/16/201632.2732.9831.9432.931,707,498
6/15/201632.2933.3732.2532.601,375,085
6/14/201632.5533.0831.8932.152,574,959
6/13/201633.3933.5832.7332.751,468,765
6/10/201634.1834.4033.6433.661,488,857
6/9/201634.4134.7434.0134.661,242,327
6/8/201635.0535.3634.5934.621,474,947
6/7/201634.3635.0434.2134.852,147,242
6/6/201633.8634.4633.5234.372,069,398
6/3/201634.3134.3133.2933.681,778,628
6/2/201633.4234.4933.2934.401,463,868
6/1/201633.6133.8532.7133.542,711,964
5/31/201633.5434.2133.5434.031,916,194
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center