BorgWarner Inc. Historical Stock Prices

BWA 
$49.85
*  
2.58
4.92%
Get BWA Alerts
*Delayed - data as of Jul. 30, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 30-JUL-2014 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  47.75  49.98  46.50  49.85 7,325,710
07/30/2015 47.75 49.98 46.5 49.85 7,329,924
07/29/2015 51.47 52.47 51.43 52.43 2,454,381
07/28/2015 50.63 51.63 50.22 51.4 1,761,320
07/27/2015 50.46 50.8 50.03 50.38 1,582,215
07/24/2015 52.48 52.48 50.77 50.86 1,745,266
07/23/2015 51.78 52.55 51.63 51.71 2,291,085
07/22/2015 52.1 52.3 51.4 51.55 1,539,190
07/21/2015 52.06 52.56 51.9 52.3 1,612,237
07/20/2015 52.32 52.47 51.6 52.04 1,935,208
07/17/2015 51.88 52.75 51.21 52.22 3,084,836
07/16/2015 52.88 53.47 51.72 51.8 3,951,920
07/15/2015 54.47 54.59 53.72 53.83 1,249,737
07/14/2015 54.57 54.71 54.085 54.55 1,840,033
07/13/2015 54.44 54.91 53.63 54.79 3,018,961
07/10/2015 54.4 54.4 53.58 53.63 2,542,638
07/09/2015 54.14 54.73 53.07 53.28 3,520,647
07/08/2015 55.44 55.59 53.335 53.46 3,025,638
07/07/2015 56.8 56.83 55.35 56.62 1,396,335
07/06/2015 56.89 57.45 56.53 56.8 1,970,250
07/02/2015 57.49 57.71 57.28 57.65 1,556,861
07/01/2015 57.49 57.66 57.0001 57.42 1,749,295
06/30/2015 57.97 57.97 56.67 56.84 2,368,815
06/29/2015 58.71 58.87 57.19 57.46 2,259,077
06/26/2015 59.68 59.77 59.02 59.49 1,426,772
06/25/2015 59.88 60.4 59.37 59.44 1,604,359
06/24/2015 60.3 60.426 59.47 59.73 2,278,912
06/23/2015 60.85 61.042 60.18 60.42 1,290,207
06/22/2015 60.84 61.08 60.53 60.78 980,147
06/19/2015 60.59 60.785 59.88 60.37 2,529,955
06/18/2015 60.62 61.11 60.34 60.91 779,988
06/17/2015 60.21 60.66 60 60.5 1,294,547
06/16/2015 60.09 60.38 59.82 60.19 677,265
06/15/2015 59.87 60.32 59.55 60.05 1,077,841
06/12/2015 60.38 60.69 60.22 60.5 943,603
06/11/2015 60.99 61.41 60.69 60.8 962,874
06/10/2015 60.49 61.09 60.15 60.96 1,230,473
06/09/2015 59.95 60.24 59.39 59.99 864,304
06/08/2015 60 60.63 59.88 59.89 1,077,879
06/05/2015 60.29 60.5 59.85 60.06 1,570,220
06/04/2015 61.11 61.29 60.3 60.53 1,659,087
06/03/2015 61.24 62.32 60.76 61.62 1,529,682
06/02/2015 60.55 61.52 60.38 61.19 1,125,007
06/01/2015 60.33 61.09 59.9699 60.86 1,332,064
05/29/2015 60.3 60.56 59.67 60.15 1,647,831
05/28/2015 60.53 60.725 59.85 60.38 1,228,824
05/27/2015 60.5 60.88 60.4 60.79 691,254
05/26/2015 60.71 60.89 60.18 60.41 913,590
05/22/2015 61.42 61.52 60.9 61.1 510,725
05/21/2015 60.64 61.69 60.64 61.55 794,516
05/20/2015 61.26 61.41 60.53 60.79 900,461
05/19/2015 61.71 61.93 60.82 60.99 1,075,258
05/18/2015 61.64 61.935 61.46 61.69 1,213,143
05/15/2015 61.6 61.845 61.3 61.82 723,558
05/14/2015 61.5 61.75 61.26 61.66 937,559
05/13/2015 61.08 61.5 60.66 61.28 1,055,592
05/12/2015 60.64 61.22 60.27 60.94 1,176,057
05/11/2015 61.37 61.77 60.7 60.73 1,149,157
05/08/2015 61 61.5 60.95 61.27 1,058,388
05/07/2015 60.57 60.98 60.45 60.54 1,022,688
05/06/2015 60.75 60.95 60.23 60.62 1,609,329
05/05/2015 60.52 61.66 60.236 60.53 1,908,881
05/04/2015 59.51 60.55 59.51 60.52 2,675,029
05/01/2015 59.62 59.7 58.83 59.5 2,250,136
04/30/2015 57.36 59.59 57.18 59.2 4,208,884
04/29/2015 61.07 61.6 60.29 60.92 1,594,145
04/28/2015 61.31 61.32 60.54 61.07 1,197,849
04/27/2015 60.89 61.37 60.54 61.23 1,191,388
04/24/2015 60.93 61.03 60.25 60.79 886,838
04/23/2015 60.62 61.14 60.23 60.69 1,391,113
04/22/2015 60.99 61.09 60.38 60.99 863,579
04/21/2015 61.25 61.84 60.71 60.95 779,737
04/20/2015 61.12 61.62 60.85 61.15 871,603
04/17/2015 60.25 60.82 59.608 60.72 1,831,671
04/16/2015 60.62 61.18 60.427 60.89 760,337
04/15/2015 60.74 61.04 60.32 60.74 1,099,662
04/14/2015 60.59 60.87 60.18 60.54 929,924
04/13/2015 61.25 61.49 60.428 60.51 693,564
04/10/2015 61.75 61.79 60.905 61.31 984,330
04/09/2015 61.4 61.92 61.26 61.71 701,944
04/08/2015 61.09 61.6 60.83 61.57 1,041,646
04/07/2015 61.9 62 60.87 60.99 1,132,684
04/06/2015 60.86 62.7 60.61 62.08 2,513,282
04/02/2015 60.26 61.25 60 61.09 1,013,511
04/01/2015 60.52 60.75 59.5 60.09 1,812,379
03/31/2015 60.7 61.22 60.455 60.48 1,237,619
03/30/2015 60.01 61.32 59.93 61.1 1,295,756
03/27/2015 59.27 59.845 58.95 59.39 1,389,062
03/26/2015 58.81 59.45 58.72 59.13 2,323,504
03/25/2015 59.99 60.23 59.02 59.04 1,932,904
03/24/2015 60.31 60.68 59.98 59.99 1,106,008
03/23/2015 60.46 60.81 60.28 60.53 835,104
03/20/2015 60.42 61.34 60.42 60.46 1,604,027
03/19/2015 60.27 60.31 59.76 60.14 1,118,608
03/18/2015 58.9 60.98 58.508 60.69 1,654,000
03/17/2015 59.72 60.09 59.36 59.43 1,229,571
03/16/2015 59.24 60.19 59.15 60.18 1,602,032
03/13/2015 59.78 59.96 58.33 58.8 1,350,446
03/12/2015 58.86 60.13 58.76 60.08 1,514,502
03/11/2015 59.26 59.46 58.56 58.62 1,759,763
03/10/2015 60.14 60.37 59.41 59.41 1,509,971
03/09/2015 60.64 61.09 60.58 60.73 1,339,454
03/06/2015 61.84 61.91 60.27 60.66 2,164,504
03/05/2015 62.27 62.68 61.93 62.04 1,893,772
03/04/2015 62.97 63.1497 61.99 62.17 2,541,798
03/03/2015 62.67 63.23 62.43 62.97 2,648,341
03/02/2015 61.58 63.3 61.58 63.01 2,349,288
02/27/2015 61.42 61.76 60.99 61.46 1,361,019
02/26/2015 61.66 61.79 61.25 61.55 1,389,465
02/25/2015 61.23 61.91 61.02 61.79 1,313,172
02/24/2015 61.26 61.39 60.931 61.06 1,018,031
02/23/2015 61 61.46 60.82 61.22 1,055,252
02/20/2015 60.58 61.37 59.81 61.3 1,190,940
02/19/2015 60.07 60.64 59.66 60.59 1,204,219
02/18/2015 60.3 60.42 59.69 60.3 1,471,292
02/17/2015 60.36 60.71 60.14 60.56 1,813,425
02/13/2015 60.51 60.75 59.45 60.17 2,446,884
02/12/2015 59.26 61.44 58.87 61.38 2,738,872
02/11/2015 57.86 58.16 57.52 58.02 1,535,208
02/10/2015 57.79 58.04 57.09 57.9 1,254,628
02/09/2015 58.07 58.27 56.86 57 2,152,458
02/06/2015 58.56 59.22 58.2 58.56 2,305,319
02/05/2015 57.52 58.5 57.39 58.31 1,660,793
02/04/2015 57.01 57.84 56.59 57.44 1,976,227
02/03/2015 56.09 57.259 56.01 57.03 1,852,812
02/02/2015 54.15 55.61 53.9 55.53 1,701,756
01/30/2015 54.08 54.63 53.7 54.01 2,465,887
01/29/2015 53.57 54.9 53.31 54.7 1,555,557
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?