BorgWarner Inc. Historical Stock Prices

BWA 
$62.25
*  
2.25
3.49%
Get BWA Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading BWA now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  62.85  63.44  61.51  62.25 2,523,606
07/30/2014 64.69 64.74 63.74 64.5 2,277,013
07/29/2014 65.39 65.96 64.52 64.53 1,002,339
07/28/2014 65.76 65.77 64.76 65.49 879,864
07/25/2014 65.22 66.15 65.22 65.84 955,582
07/24/2014 65.8 65.94 65.41 65.56 929,095
07/23/2014 65.96 66 65.25 65.47 746,249
07/22/2014 65.35 65.94 65.27 65.7 1,196,565
07/21/2014 65 65.63 64.7 64.83 696,417
07/18/2014 64.42 65.3 64.08 65.18 998,481
07/17/2014 64.86 65.67 64.04 64.16 1,680,199
07/16/2014 65.55 65.96 65.0901 65.18 1,671,235
07/15/2014 65.77 66.13 65.22 65.37 1,700,612
07/14/2014 66.79 66.79 65.51 65.9 1,557,925
07/11/2014 66.05 66.255 65.7 66.19 1,259,324
07/10/2014 66.31 67.49 65.95 66.15 1,691,727
07/09/2014 66.61 67.4 66.4801 67.38 1,125,193
07/08/2014 66.39 66.77 65.68 66.56 1,449,865
07/07/2014 66.79 67.03 66.47 66.73 751,611
07/03/2014 66.62 67.08 66.5 67.01 515,097
07/02/2014 66.07 67.49 66.04 66.62 1,362,216
07/01/2014 65.59 66.35 65.38 66.08 801,585
06/30/2014 65.34 65.46 64.8 65.19 960,684
06/27/2014 64.93 65.75 64.56 65.36 813,308
06/26/2014 64.58 65.18 63.57 65.06 1,590,513
06/25/2014 63.41 64.61 63.211 64.53 1,156,135
06/24/2014 64.5 64.85 63.6 63.69 996,866
06/23/2014 64.72 64.94 64.4799 64.6 1,120,875
06/20/2014 65.06 65.57 64.55 64.66 1,670,540
06/19/2014 65.16 65.24 64.83 65.09 923,027
06/18/2014 65.15 65.21 64.12 64.95 1,220,533
06/17/2014 65.01 65.65 64.76 65.07 707,132
06/16/2014 64.95 65.67 64.59 65.14 926,245
06/13/2014 64.44 65.3 64.22 65.12 842,923
06/12/2014 65.9 65.9 64.24 64.47 1,525,660
06/11/2014 65.64 66.19 65.5 66.08 789,381
06/10/2014 65.63 66.33 65.5 66.07 1,033,125
06/09/2014 66.1 66.52 65.76 65.91 809,842
06/06/2014 65.4 66.38 65.2101 66.16 2,108,650
06/05/2014 64.82 65.369 64.56 65.15 1,715,583
06/04/2014 63.47 64.56 62.96 64.39 1,214,707
06/03/2014 63.17 64 63.07 63.8 1,072,714
06/02/2014 62.89 63.36 62.18 63.31 964,157
05/30/2014 62.73 63.41 62.63 62.89 1,483,145
05/29/2014 62.77 63.21 62.31 62.84 637,123
05/28/2014 62.43 62.94 61.94 62.63 1,146,606
05/27/2014 62.4 62.84 62.19 62.36 915,499
05/23/2014 61.02 62.445 60.918 62.17 1,329,920
05/22/2014 60.63 61.46 60.49 61.06 1,495,093
05/21/2014 59.52 60.63 59.37 60.48 1,235,825
05/20/2014 60.06 60.08 59.045 59.39 1,072,100
05/19/2014 59.64 60.27 59.42 59.97 964,863
05/16/2014 59.09 59.79 58.54 59.72 1,206,897
05/15/2014 60.03 60.09 58.24 59.06 1,551,257
05/14/2014 60.79 61.05 60.26 60.35 654,882
05/13/2014 61.21 61.34 60.6 60.84 762,954
05/12/2014 59.58 61.18 59.49 61.11 1,110,015
05/09/2014 59.85 59.97 58.845 59.12 1,182,794
05/08/2014 59.85 61.05 59.6 59.82 812,285
05/07/2014 60.34 60.6 59.361 59.93 1,003,842
05/06/2014 60.52 60.795 59.96 60.16 1,412,183
05/05/2014 60.33 60.65 59.85 60.5 1,323,615
05/02/2014 60.81 61.13 60.05 60.65 2,018,661
05/01/2014 62.08 62.54 60.54 60.66 2,897,014
04/30/2014 60.96 62.2 60.59 62.14 2,561,357
04/29/2014 61.7 61.84 60.77 61.15 1,304,621
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?