$60.09 -0.39 (%) BorgWarner Inc - NYSE

Apr. 1, 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
4/1/201560.5260.7559.5060.091,812,379
3/31/201560.7061.2260.4660.481,237,619
3/30/201560.0161.3259.9361.101,295,756
3/27/201559.2759.8558.9559.391,389,162
3/26/201558.8159.4558.7259.132,323,504
3/25/201559.9960.2359.0259.041,932,904
3/24/201560.3160.6859.9859.991,116,032
3/23/201560.4660.8160.2860.53835,104
3/20/201560.4261.3460.4260.461,604,554
3/19/201560.2760.3159.7660.141,128,420
3/18/201558.9060.9858.5160.691,654,000
3/17/201559.7260.0959.3659.431,229,571
3/16/201559.2460.1959.1560.181,602,032
3/13/201559.7859.9658.3358.801,350,446
3/12/201558.8660.1358.7660.081,514,502
3/11/201559.2659.4658.5658.621,759,763
3/10/201560.1460.3759.4159.411,509,971
3/9/201560.6461.0960.5860.731,339,454
3/6/201561.8461.9160.2760.662,164,504
3/5/201562.2762.6861.9362.041,893,772
3/4/201562.9763.1561.9962.172,541,798
3/3/201562.6763.2362.4362.972,648,406
3/2/201561.5863.3061.5863.012,349,288
2/27/201561.4261.7660.9961.461,361,019
2/26/201561.6661.7961.2561.551,389,465
2/25/201561.2361.9161.0261.791,313,172
2/24/201561.2661.3960.9361.061,018,031
2/23/201561.0061.4660.8261.221,055,252
2/20/201560.5861.3759.8161.301,190,940
2/19/201560.0760.6459.6660.591,204,219
2/18/201560.3060.4259.6960.301,471,392
2/17/201560.3660.7160.1460.561,813,425
2/13/201560.5160.7559.4560.172,446,884
2/12/201559.2661.4458.8761.382,739,442
2/11/201557.8658.1657.5258.021,535,208
2/10/201557.7958.0457.0957.901,254,628
2/9/201558.0758.2756.8657.002,152,458
2/6/201558.5659.2258.2058.562,305,319
2/5/201557.5258.5057.3958.311,660,793
2/4/201557.0157.8456.5957.441,976,227
2/3/201556.0957.2656.0157.031,852,812
2/2/201554.1555.6153.9055.531,701,756
1/30/201554.0854.6353.7054.012,465,887
1/29/201553.5754.9053.3154.701,555,557
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center