BorgWarner Inc $62.06

down 0.00


16/4/2014 06:40 PM  |  NYSE : BWA  
Industries : Automotive / Auto Parts
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWA historical data

Date Open High Low Close Volume
4/16/201461.7062.3461.4362.061,123,260
4/15/201460.4861.2659.5260.941,166,310
4/14/201459.9260.4359.2660.361,389,710
4/11/201460.1060.6159.2159.271,053,480
4/10/201462.1162.2460.4060.40909,505
4/9/201460.8862.1860.8662.121,683,040
4/8/201460.1660.8059.9560.501,311,330
4/7/201461.7861.9159.9860.261,681,270
4/4/201463.7563.8261.9262.101,163,760
4/3/201463.6463.8862.8763.20865,044
4/2/201463.2163.8963.2163.601,218,030
4/1/201461.7963.1261.2963.071,221,160
3/31/201460.5561.5560.4961.471,128,230
3/28/201459.9360.4959.6560.021,062,330
3/27/201459.9660.0559.1359.641,128,270
3/26/201460.3660.9859.6160.051,361,060
3/25/201460.9561.2659.5959.881,518,200
3/24/201461.8961.9860.2660.731,294,750
3/21/201463.0363.0461.7161.741,354,580
3/20/201461.2762.5061.1962.42991,055
3/19/201462.2262.2861.0161.401,131,480
3/18/201461.5162.2261.3862.17609,975
3/17/201461.4262.2760.7961.361,516,640
3/14/201460.4261.5460.2761.131,235,120
3/13/201461.6061.7660.4260.701,529,210
3/12/201460.8061.4060.3761.381,136,210
3/11/201461.6061.7660.9161.151,165,330
3/10/201461.2661.6060.8961.56803,265
3/7/201462.0162.0861.0561.311,025,580
3/6/201461.7662.0761.4861.85796,465
3/5/201461.9462.1061.2261.451,769,200
3/4/201461.5462.1761.1862.021,281,200
3/3/201460.7961.1759.9760.801,342,710
2/28/201461.3961.8260.8661.451,312,340
2/27/201460.7961.4460.5961.391,010,440
2/26/201461.0961.4860.6060.87971,486
2/25/201461.3861.6160.8261.01992,276
2/24/201461.3261.6861.1561.301,220,040
2/21/201460.4161.5460.1661.161,676,640
2/20/201459.2260.5859.0260.422,055,730
2/19/201457.9859.7557.9459.272,051,200
2/18/201458.1158.4857.8058.101,826,610
2/14/201457.4858.2657.4157.962,241,160
2/13/201455.0957.2554.7956.931,660,350
2/12/201454.7755.5554.7355.441,765,970
2/11/201454.1154.6853.9054.671,843,420
2/10/201453.9954.0453.4153.901,754,670
2/7/201453.7754.3453.5053.911,725,410
2/6/201452.4953.6452.4153.441,093,270
2/5/201451.8852.5751.3652.441,344,430
2/4/201451.6652.2250.8352.181,675,040
2/3/201453.7853.8550.9851.322,573,570
1/31/201453.3754.1753.3453.701,142,380
1/30/201454.2654.4953.7854.221,060,080
1/29/201453.5754.4453.1553.952,134,160
1/28/201453.8854.3353.6854.001,295,040
1/27/201454.1954.4353.2653.681,779,490
1/24/201454.9755.0153.4853.711,643,650
1/23/201456.3456.5255.1055.641,412,020
1/22/201456.3856.7955.6856.751,116,040
1/21/201456.2656.4655.2156.111,513,640
1/17/201456.9356.9355.6955.811,930,300
1/16/201456.0256.9455.9356.931,607,510
1/15/201456.8656.9254.5255.963,576,560
1/14/201455.9456.8355.7856.781,217,360
1/13/201456.8357.2955.4955.571,381,190
1/10/201456.5656.9456.2656.75883,223
1/9/201456.4556.9955.8656.301,056,760
1/8/201456.4657.0055.9956.281,466,370
1/7/201455.4656.4355.3356.381,349,300
1/6/201455.0055.6154.6855.001,292,500
1/3/201454.9655.1354.5054.891,155,070
1/2/201455.8955.9654.5954.941,301,500
12/31/201355.9156.4555.6955.91902,448
12/30/201355.6756.1455.3255.96772,271
12/27/201355.7355.9955.4955.83696,573
12/26/201356.1756.2955.4355.751,263,260
12/24/201355.9556.0055.6155.85303,493
12/23/201355.5056.1055.5055.831,104,690
12/20/201354.8655.1154.4855.022,040,250
12/19/201355.7055.8154.0954.592,264,060
12/18/201355.2255.8653.7855.862,289,470
12/17/201354.6455.4554.5055.391,342,350
12/16/2013107.51109.50107.50109.39676,619
12/13/2013106.96108.37106.82107.57504,441
12/12/2013105.92107.15105.12106.75589,620
12/11/2013109.54109.54105.57106.20752,040
12/10/2013107.35109.07107.35108.96807,905
12/9/2013107.33108.50107.04107.92598,265
12/6/2013107.12107.27106.29107.07536,385
12/5/2013104.02105.60103.63105.53758,772
12/4/2013104.13105.27103.42104.30550,800
12/3/2013105.64105.76104.00104.57716,372
12/2/2013107.52107.89105.75106.02754,206
11/29/2013106.57108.07106.57107.17305,967
11/27/2013106.06106.87105.58106.73275,773
11/26/2013105.72106.49104.92105.64694,482
11/25/2013106.68106.68104.99105.75447,246
11/22/2013106.32106.77105.48106.16776,952
11/21/2013103.19106.81103.19106.161,191,830
Trading Center