BorgWarner Inc. Historical Stock Prices

BWA 
$54.7
*  
1.38
2.59%
Get BWA Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading BWA now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    BWA After Hours
 
 
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

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

Results for: 1 Year, From 28-JAN-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  53.45  54.90  53.31  54.70 1,553,162
01/28/2015 54.97 55.19 53.16 53.32 1,632,418
01/27/2015 54.16 55.2 53.92 54.88 1,533,326
01/26/2015 54.58 54.97 54.47 54.83 1,128,153
01/23/2015 54.91 55.3 54.39 54.78 2,211,776
01/22/2015 54.03 55.29 53.54 55.12 2,450,563
01/21/2015 52.62 54 52.32 53.52 3,275,474
01/20/2015 51.14 52.78 50.71 52.76 4,527,162
01/16/2015 50.15 50.85 49.87 50.8 1,747,960
01/15/2015 51.85 52.12 50.422 50.46 2,481,219
01/14/2015 50.58 51.91 48.4 51.73 6,291,423
01/13/2015 52.43 53.09 50.64 51.44 2,312,307
01/12/2015 53.32 53.4 51.86 52.12 1,766,464
01/09/2015 55.05 55.3 53.37 53.52 1,671,399
01/08/2015 54.57 55.12 54.2 54.95 1,898,596
01/07/2015 53.06 54.04 52.99 54.03 1,300,340
01/06/2015 53.36 53.516 51.95 52.79 2,119,501
01/05/2015 54.5 54.545 52.62 53.16 2,629,212
01/02/2015 55.24 55.4 54.16 54.74 1,611,871
12/31/2014 55.47 55.7897 54.89 54.95 1,014,970
12/30/2014 56.22 56.5 55.33 55.37 1,270,760
12/29/2014 55.56 56.7 55.41 56.26 873,188
12/26/2014 55.87 56.26 55.64 55.68 808,724
12/24/2014 56.45 56.51 55.64 55.67 523,578
12/23/2014 55.42 56.56 55.34 56.39 2,178,984
12/22/2014 55 55.31 54.68 54.86 1,286,074
12/19/2014 53.93 55.39 53.68 54.82 3,290,634
12/18/2014 53.35 53.61 52.68 53.61 1,748,482
12/17/2014 51.61 52.6874 51.285 52.45 2,566,210
12/16/2014 52.57 53.07 51.29 51.34 3,476,605
12/15/2014 52.96 53.4 52.48 52.76 2,259,796
12/12/2014 52.79 53.5 52.74 52.76 2,063,705
12/11/2014 53.66 54.46 53.29 53.41 1,558,744
12/10/2014 55.83 56 53.35 53.42 2,236,918
12/09/2014 55.41 56.03 55.04 55.97 1,648,637
12/08/2014 57.53 57.6 55.99 56.06 1,377,225
12/05/2014 58.09 58.24 57.32 57.47 1,161,930
12/04/2014 58.73 58.73 57.81 58.03 1,211,700
12/03/2014 57.51 58.82 57.395 58.75 1,506,974
12/02/2014 56.9 57.37 56.67 57.25 1,339,734
12/01/2014 56.47 56.98 55.99 56.82 1,585,710
11/28/2014 57.21 57.24 56.47 56.56 892,506
11/26/2014 56.98 57.19 56.45 56.95 1,435,945
11/25/2014 58.24 58.525 57.145 57.18 1,388,122
11/24/2014 58.44 58.891 57.63 58.13 1,098,236
11/21/2014 58.27 58.75 58.12 58.22 1,911,512
11/20/2014 56.63 58.01 56.48 57.68 1,570,862
11/19/2014 57.19 57.215 56.43 57.09 2,178,420
11/18/2014 56.27 57.608 56.27 57.24 2,380,885
11/17/2014 55.15 56.3099 54.99 55.97 1,807,337
11/14/2014 55.24 55.31 54.71 55.18 3,074,489
11/13/2014 55.45 55.69 55.176 55.3 2,987,582
11/12/2014 55.19 55.58 55.07 55.25 3,547,249
11/11/2014 56.16 56.59 55.39 55.5 3,174,475
11/10/2014 57.41 57.41 55.76 56.25 3,398,553
11/07/2014 58.68 58.88 57.35 57.68 1,659,821
11/06/2014 57.39 58.785 57.34 58.75 1,937,384
11/05/2014 56.26 57.35 56.01 57.32 1,757,011
11/04/2014 56.68 57 55.272 55.71 1,520,155
11/03/2014 56.49 57.64 56.49 57.07 2,225,531
10/31/2014 55.52 57.08 55.22 57.02 3,359,402
10/30/2014 54.38 54.88 52.8 54.37 6,740,628
10/29/2014 57.37 57.995 56.38 56.86 1,848,567
10/28/2014 55.62 57.25 55.41 57.12 1,262,274
10/27/2014 55.89 55.89 54.8 55.27 1,625,515
10/24/2014 56.73 56.73 55.73 56.3 1,683,385
10/23/2014 56.18 57.15 56 56.52 1,765,380
10/22/2014 56.52 56.62 55.59 55.72 1,505,260
10/21/2014 55.19 56.44 54.99 56.44 1,467,454
10/20/2014 54.73 55.33 54.25 54.59 1,195,150
10/17/2014 55.55 56.8 54.69 54.98 3,076,865
10/16/2014 51.31 55.29 51.29 54.52 3,560,349
10/15/2014 52.38 52.73 50.88 52.35 3,473,222
10/14/2014 51.39 52.93 50.9 52.44 3,575,711
10/13/2014 51.97 52.45 50.22 50.24 2,657,523
10/10/2014 51.29 52.45 51.13 51.86 3,728,469
10/09/2014 53.38 53.5 51.21 51.42 2,243,049
10/08/2014 52.38 53.54 52.07 53.48 2,450,319
10/07/2014 53.78 53.95 52.52 52.52 1,548,029
10/06/2014 54.74 54.83 54.05 54.06 1,914,381
10/03/2014 54.48 54.75 53.98 54.26 2,457,987
10/02/2014 53.4 54.33 53.31 54.03 2,698,867
10/01/2014 52.52 53.8 52.2 53.34 3,300,250
09/30/2014 54.31 54.31 51.6 52.61 5,383,179
09/29/2014 55.79 55.79 54.28 54.31 2,960,619
09/26/2014 56.39 56.75 56.12 56.32 1,449,208
09/25/2014 56.82 57.26 56.16 56.32 1,809,900
09/24/2014 56.32 56.98 55.7 56.83 1,889,705
09/23/2014 56.71 57.19 56.23 56.32 1,334,473
09/22/2014 57.65 57.71 56.7 56.85 1,649,924
09/19/2014 58.63 58.68 57.73 57.8 1,787,133
09/18/2014 57.88 58.54 57.81 58.34 1,737,321
09/17/2014 58.61 59.02 57.61 57.79 2,290,980
09/16/2014 58.37 58.73 57.97 58.35 2,321,670
09/15/2014 60.07 60.44 58.66 58.69 1,735,724
09/12/2014 61.06 61.25 59.95 60.2 1,057,259
09/11/2014 60.93 61.28 60.61 61.19 928,017
09/10/2014 61.8 62.038 61.26 61.34 1,026,329
09/09/2014 62.29 62.63 61.71 61.82 1,161,513
09/08/2014 62.77 63.3 62.12 62.53 1,230,733
09/05/2014 62.94 63.24 62.27 63.19 1,030,792
09/04/2014 62.78 63.62 62.78 63.05 1,001,056
09/03/2014 63.08 63.2 62.69 62.77 1,106,800
09/02/2014 62.23 62.96 62.03 62.69 965,747
08/29/2014 62.29 62.31 61.86 62.19 791,663
08/28/2014 61.6 62.2 61.32 61.95 864,776
08/27/2014 62.05 62.2 61.61 61.97 484,479
08/26/2014 62.61 62.65 61.78 61.82 743,253
08/25/2014 62.72 62.96 62.26 62.41 628,063
08/22/2014 62.5 62.53 61.89 62.23 937,042
08/21/2014 63.89 63.9 62.69 62.71 925,785
08/20/2014 62.8 64 62.46 63.72 946,746
08/19/2014 62.68 62.96 62.275 62.89 739,162
08/18/2014 62.65 62.8 62.22 62.42 839,555
08/15/2014 62.75 62.972 61.67 62.16 851,456
08/14/2014 62.08 62.48 61.78 62.42 696,296
08/13/2014 62.08 62.35 61.49 62.23 905,909
08/12/2014 61.69 62.16 61.38 61.66 627,557
08/11/2014 61.96 62.24 61.79 61.84 818,586
08/08/2014 60.86 62 60.81 61.92 1,223,265
08/07/2014 61.28 61.69 60.52 60.76 1,569,439
08/06/2014 60.96 61.38 60.76 60.78 1,380,151
08/05/2014 61.52 62.21 61.305 61.39 1,583,159
08/04/2014 61.26 62.16 61.01 62.02 1,224,444
08/01/2014 61.98 62.23 60.44 60.91 1,936,432
07/31/2014 63.41 63.44 61.51 62.25 2,523,353
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
04/28/2014 62.05 62.22 59.97 61.32 1,600,713
04/25/2014 63.47 63.71 61.54 61.64 1,365,717
04/24/2014 63.91 64.23 63.22 63.75 1,325,318
04/23/2014 63.31 63.66 62.9 63.49 982,580
04/22/2014 63.09 63.89 63.05 63.39 1,282,612
04/21/2014 62.49 63.49 62.25 63.13 958,889
04/17/2014 61.94 63.08 61.79 62.59 771,028
04/16/2014 61.7 62.34 61.43 62.06 1,123,257
04/15/2014 60.48 61.26 59.52 60.94 1,166,312
04/14/2014 59.92 60.43 59.26 60.36 1,389,709
04/11/2014 60.1 60.605 59.21 59.27 1,053,476
04/10/2014 62.11 62.24 60.4 60.4 909,505
04/09/2014 60.88 62.18 60.86 62.12 1,683,042
04/08/2014 60.16 60.8 59.95 60.5 1,311,332
04/07/2014 61.78 61.91 59.98 60.26 1,678,370
04/04/2014 63.75 63.82 61.92 62.1 1,163,756
04/03/2014 63.64 63.88 62.87 63.2 861,944
04/02/2014 63.21 63.89 63.21 63.6 1,218,027
04/01/2014 61.79 63.12 61.29 63.07 1,221,158
03/31/2014 60.55 61.55 60.49 61.47 1,128,229
03/28/2014 59.93 60.4899 59.65 60.02 1,062,330
03/27/2014 59.96 60.05 59.13 59.64 1,120,106
03/26/2014 60.36 60.98 59.61 60.05 1,361,061
03/25/2014 60.95 61.26 59.59 59.88 1,518,098
03/24/2014 61.89 61.98 60.262 60.73 1,294,754
03/21/2014 63.03 63.04 61.71 61.74 1,354,575
03/20/2014 61.27 62.5 61.19 62.42 991,055
03/19/2014 62.22 62.28 61.009 61.4 1,131,478
03/18/2014 61.51 62.22 61.38 62.17 609,975
03/17/2014 61.42 62.27 60.79 61.36 1,516,645
03/14/2014 60.42 61.54 60.2678 61.13 1,235,117
03/13/2014 61.6 61.76 60.42 60.7 1,529,212
03/12/2014 60.8 61.4 60.37 61.38 1,136,207
03/11/2014 61.6 61.76 60.91 61.15 1,165,334
03/10/2014 61.26 61.6 60.89 61.56 803,265
03/07/2014 62.01 62.08 61.0501 61.31 1,025,583
03/06/2014 61.76 62.07 61.48 61.85 796,465
03/05/2014 61.94 62.1 61.22 61.45 1,769,204
03/04/2014 61.54 62.17 61.18 62.02 1,281,204
03/03/2014 60.79 61.17 59.97 60.8 1,342,709
02/28/2014 61.39 61.82 60.86 61.45 1,312,337
02/27/2014 60.79 61.44 60.59 61.39 1,010,444
02/26/2014 61.09 61.48 60.6 60.87 971,486
02/25/2014 61.38 61.61 60.82 61.01 992,276
02/24/2014 61.32 61.68 61.15 61.3 1,220,039
02/21/2014 60.41 61.54 60.16 61.16 1,676,640
02/20/2014 59.22 60.58 59.02 60.42 2,055,732
02/19/2014 57.98 59.75 57.94 59.27 2,051,200
02/18/2014 58.11 58.48 57.8 58.1 1,826,610
02/14/2014 57.48 58.26 57.41 57.96 2,241,165
02/13/2014 55.09 57.245 54.79 56.93 1,660,352
02/12/2014 54.77 55.55 54.73 55.44 1,765,966
02/11/2014 54.11 54.68 53.9 54.67 1,843,423
02/10/2014 53.99 54.0375 53.41 53.9 1,754,669
02/07/2014 53.77 54.34 53.5 53.91 1,725,411
02/06/2014 52.49 53.64 52.41 53.44 1,093,270
02/05/2014 51.88 52.57 51.36 52.44 1,344,427
02/04/2014 51.66 52.22 50.83 52.18 1,675,041
02/03/2014 53.78 53.854 50.98 51.32 2,573,572
01/31/2014 53.37 54.17 53.34 53.7 1,142,378
01/30/2014 54.26 54.49 53.78 54.22 1,060,085
01/29/2014 53.57 54.44 53.15 53.95 2,134,160
01/28/2014 53.88 54.3292 53.68 54 1,295,037
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?