BORGWARNER $81.96

down -0.19


24/5/2013 04:24 PM  |  NYSE : BWA  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

BWA historical data

Date Open High Low Close Volume
5/24/2013 81.52 82.31 81.14 81.96 6291
5/23/2013 81.67 82.65 81.36 82.15 7263
5/22/2013 83.87 84.40 81.99 82.68 11574
5/21/2013 84.86 85.07 83.81 83.95 9843
5/20/2013 85.21 85.29 84.31 84.81 5928
5/17/2013 83.24 85.38 83.23 85.35 9439
5/16/2013 83.64 84.44 83.07 83.22 9009
5/15/2013 83.24 84.06 82.84 83.87 9083
5/14/2013 81.82 83.56 81.82 83.34 7466
5/13/2013 81.77 82.23 81.36 81.92 5338
5/10/2013 81.97 82.42 81.33 82.22 5621
5/9/2013 82.16 82.84 81.65 81.77 8140
5/8/2013 80.46 82.35 80.46 82.11 9704
5/7/2013 79.64 80.62 79.02 80.61 7666
5/6/2013 79.17 79.83 79.09 79.36 6620
5/3/2013 78.77 79.98 78.76 79.34 8383
5/2/2013 77.84 78.26 77.53 77.76 6160
5/1/2013 77.97 78.47 77.30 77.62 8699
4/30/2013 79.18 79.38 77.84 78.17 11477
4/29/2013 78.36 79.25 77.53 79.18 11270
4/26/2013 78.00 78.62 77.57 77.93 10545
4/25/2013 77.01 78.43 75.78 77.55 19420
4/24/2013 73.58 75.21 73.35 75.17 12005
4/23/2013 73.00 73.43 72.49 73.36 12629
4/22/2013 72.81 73.45 71.55 72.75 11541
4/19/2013 71.28 73.02 71.12 72.69 8464
4/18/2013 71.85 72.20 70.43 70.84 8628
4/17/2013 73.10 73.30 70.89 71.62 12179
4/16/2013 72.72 74.16 72.59 74.08 10042
4/15/2013 74.07 74.58 71.74 71.82 10234
4/12/2013 74.83 75.06 74.23 74.81 7581
4/11/2013 74.70 75.79 74.58 75.40 6916
4/10/2013 72.86 74.76 72.72 74.72 12037
4/9/2013 72.71 73.04 72.01 72.54 9358
4/8/2013 73.11 73.41 72.17 72.58 11297
4/5/2013 72.73 73.38 72.13 73.22 9580
4/4/2013 74.66 74.85 72.54 73.99 22515
4/3/2013 75.49 75.63 74.28 74.46 13248
4/2/2013 76.97 77.18 74.97 75.32 10914
4/1/2013 77.37 77.46 76.46 76.69 6230
3/28/2013 77.59 77.96 76.55 77.34 7334
3/27/2013 76.79 77.98 76.31 77.80 7157
3/26/2013 76.46 77.39 75.86 77.38 7224
3/25/2013 77.10 77.18 75.34 76.02 10663
3/22/2013 77.51 77.59 76.00 76.42 6052
3/21/2013 77.60 78.10 76.65 77.13 12467
3/20/2013 78.43 79.09 78.18 78.44 8252
3/19/2013 78.75 79.36 77.27 77.99 11201
3/18/2013 78.53 78.97 77.02 78.58 10256
3/15/2013 80.10 80.10 79.28 79.76 10694
3/14/2013 79.34 80.06 78.98 79.93 10989
3/13/2013 79.17 79.44 78.70 79.13 6981
3/12/2013 79.50 79.88 78.84 79.28 8553
3/11/2013 79.15 79.89 78.85 79.47 9772
3/8/2013 77.94 79.60 77.66 79.50 9686
3/7/2013 77.32 78.27 77.06 77.51 10339
3/6/2013 75.69 77.54 75.58 77.18 12018
3/5/2013 75.10 75.65 74.91 75.52 12801
3/4/2013 74.80 75.11 73.97 74.65 6158
3/1/2013 73.96 75.73 73.57 75.07 11834
2/28/2013 74.82 75.28 74.41 74.41 8811
2/27/2013 73.32 75.12 72.83 74.84 6585
2/26/2013 73.31 73.44 72.06 73.34 6438
2/25/2013 75.03 75.48 72.77 72.78 9007
2/22/2013 74.76 75.12 73.84 74.45 9351
2/21/2013 75.22 75.43 73.62 74.38 12232
2/20/2013 76.76 76.99 75.63 75.67 8485
2/19/2013 76.22 77.19 76.13 76.80 12095
2/15/2013 75.21 76.94 74.72 76.11 18778
2/14/2013 74.90 76.70 74.17 75.14 19349
2/13/2013 75.76 76.15 74.81 75.17 12866
2/12/2013 74.83 75.80 74.83 75.41 14453
2/11/2013 74.75 75.34 74.44 74.93 4261
2/8/2013 73.50 74.94 73.37 74.94 5688
2/7/2013 74.32 74.64 72.66 73.39 6516
2/6/2013 73.82 74.77 73.79 74.13 6517
2/5/2013 73.47 74.62 73.40 74.25 7326
2/4/2013 73.70 73.90 73.08 73.31 9702
2/1/2013 74.90 75.38 73.45 74.51 16348
1/31/2013 75.00 75.00 73.94 74.18 11155
1/30/2013 75.68 76.24 75.11 75.18 9657
1/29/2013 76.07 76.19 75.13 75.91 9529
1/28/2013 77.49 78.42 76.25 76.25 10190
1/25/2013 76.85 77.58 76.45 77.29 10477
1/24/2013 75.20 76.78 74.90 76.53 10033
1/23/2013 75.35 76.05 74.78 75.12 8602
1/22/2013 75.72 76.08 75.06 75.55 9319
1/18/2013 75.91 76.01 74.33 75.63 12481
1/17/2013 76.15 76.35 75.36 76.00 9770
1/16/2013 75.00 77.47 74.89 75.55 25431
1/15/2013 71.17 74.00 71.17 73.63 11926
1/14/2013 71.75 72.18 71.02 71.97 6732
1/11/2013 72.45 72.68 71.41 71.70 6340
1/10/2013 73.37 73.37 72.09 72.47 8291
1/9/2013 72.96 73.51 72.46 72.61 6868
1/8/2013 73.30 73.47 72.14 72.49 10497
1/7/2013 73.34 73.81 72.90 73.49 17206
1/4/2013 74.80 74.88 73.23 73.79 18038
1/3/2013 74.18 75.00 73.78 74.39 12418
1/2/2013 73.49 74.63 73.16 74.51 15939
Marketplace
Trading Center