$42.96 +0.04 (%) BorgWarner Inc - NYSE

Sep. 3, 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
9/2/201542.9543.3142.4042.922,041,854
9/1/201542.7843.2042.2942.473,059,983
8/31/201544.0244.4443.5943.642,389,924
8/28/201543.5044.3343.3844.312,695,488
8/27/201544.3644.9543.4144.223,088,723
8/26/201544.3944.4542.9444.062,063,703
8/25/201544.9845.3843.1243.143,544,026
8/24/201541.7744.6741.7443.374,659,747
8/21/201544.8445.1944.0744.223,721,901
8/20/201545.9946.2045.2845.303,230,673
8/19/201547.0047.6946.2646.492,578,969
8/18/201547.4547.6546.8947.152,354,586
8/17/201546.2946.7946.0546.791,187,788
8/14/201546.3946.5546.1346.372,015,636
8/13/201546.9747.0446.1446.382,500,052
8/12/201545.8046.9745.0946.783,528,258
8/11/201547.4847.4846.2446.602,419,696
8/10/201548.4048.7047.9848.392,334,636
8/7/201547.8448.5947.5447.861,580,262
8/6/201547.8148.3147.3147.683,265,945
8/5/201548.7949.0047.6247.762,662,942
8/4/201548.9449.4348.3548.441,824,858
8/3/201549.7649.8448.6148.982,029,148
7/31/201549.9550.5149.2149.713,452,726
7/30/201547.7549.9846.5049.857,329,924
7/29/201551.4752.4751.4352.432,454,381
7/28/201550.6351.6350.2251.401,761,320
7/27/201550.4650.8050.0350.381,582,215
7/24/201552.4852.4850.7750.861,745,266
7/23/201551.7852.5551.6351.712,291,085
7/22/201552.1052.3051.4051.551,539,190
7/21/201552.0652.5651.9052.301,612,237
7/20/201552.3252.4751.6052.041,935,208
7/17/201551.8852.7551.2152.223,084,836
7/16/201552.8853.4751.7251.803,952,020
7/15/201554.4754.5953.7253.831,249,737
7/14/201554.5754.7154.0954.551,840,033
7/13/201554.4454.9153.6354.793,018,961
7/10/201554.4054.4053.5853.632,542,638
7/9/201554.1454.7353.0753.283,520,647
7/8/201555.4455.5953.3453.463,025,638
7/7/201556.8056.8355.3556.621,396,335
7/6/201556.8957.4556.5356.801,970,250
7/2/201557.4957.7157.2857.651,556,861
7/1/201557.4957.6657.0057.421,749,295
6/30/201557.9757.9756.6756.842,368,815
6/29/201558.7158.8757.1957.462,259,077
6/26/201559.6859.7759.0259.491,426,772
6/25/201559.8860.4059.3759.441,604,359
6/24/201560.3060.4359.4759.732,278,912
6/23/201560.8561.0460.1860.421,290,207
6/22/201560.8461.0860.5360.78980,147
6/19/201560.5960.7959.8860.372,530,418
6/18/201560.6261.1160.3460.91780,088
6/17/201560.2160.6660.0060.501,294,547
6/16/201560.0960.3859.8260.19677,265
6/15/201559.8760.3259.5560.051,077,841
6/12/201560.3860.6960.2260.50943,603
6/11/201560.9961.4160.6960.80962,874
6/10/201560.4961.0960.1560.961,230,473
6/9/201559.9560.2459.3959.99864,504
6/8/201560.0060.6359.8859.891,077,879
6/5/201560.2960.5059.8560.061,570,220
6/4/201561.1161.2960.3060.531,659,087
6/3/201561.2462.3260.7661.621,529,682
6/2/201560.5561.5260.3861.191,125,007
6/1/201560.3361.0959.9760.861,332,064
5/29/201560.3060.5659.6760.151,647,831
5/28/201560.5360.7359.8560.381,228,824
5/27/201560.5060.8860.4060.79691,254
5/26/201560.7160.8960.1860.41913,590
5/22/201561.4261.5260.9061.10510,725
5/21/201560.6461.6960.6461.55794,516
5/20/201561.2661.4160.5360.79900,461
5/19/201561.7161.9360.8260.991,075,258
5/18/201561.6461.9461.4661.691,213,143
5/15/201561.6061.8561.3061.82723,558
5/14/201561.5061.7561.2661.66937,559
5/13/201561.0861.5060.6661.281,055,592
5/12/201560.6461.2260.2760.941,176,057
5/11/201561.3761.7760.7060.731,149,157
5/8/201561.0061.5060.9561.271,058,388
5/7/201560.5760.9860.4560.541,022,688
5/6/201560.7560.9560.2360.621,609,329
5/5/201560.5261.6660.2460.531,908,881
5/4/201559.5160.5559.5160.522,675,029
5/1/201559.6259.7058.8359.502,256,070
4/30/201557.3659.5957.1859.204,208,884
4/29/201561.0761.6060.2960.921,594,145
4/28/201561.3161.3260.5461.071,197,849
4/27/201560.8961.3760.5461.231,191,388
4/24/201560.9361.0360.2560.79886,838
4/23/201560.6261.1460.2360.691,391,113
4/22/201560.9961.0960.3860.99863,579
4/21/201561.2561.8460.7160.95779,737
4/20/201561.1261.6260.8561.15871,703
4/17/201560.2560.8259.6160.721,831,671
4/16/201560.6261.1860.4360.89760,337
4/15/201560.7461.0460.3260.741,099,662
4/14/201560.5960.8760.1860.54929,924
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!