Historical Stock Prices

BWA 
$57.8
*  
0.54
0.93%
Get BWA Alerts
*Delayed - data as of Sep. 19, 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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
01/27/2014 54.19 54.43 53.26 53.68 1,779,488
01/24/2014 54.97 55.01 53.48 53.71 1,643,647
01/23/2014 56.34 56.52 55.1 55.64 1,412,023
01/22/2014 56.38 56.79 55.68 56.75 1,116,044
01/21/2014 56.26 56.455 55.21 56.11 1,513,645
01/17/2014 56.93 56.93 55.69 55.81 1,930,301
01/16/2014 56.02 56.94 55.931 56.93 1,607,513
01/15/2014 56.86 56.92 54.52 55.96 3,576,562
01/14/2014 55.94 56.83 55.775 56.78 1,217,360
01/13/2014 56.83 57.29 55.49 55.57 1,347,072
01/10/2014 56.56 56.94 56.26 56.75 883,223
01/09/2014 56.45 56.9899 55.86 56.3 1,056,765
01/08/2014 56.46 57 55.99 56.28 1,466,369
01/07/2014 55.46 56.43 55.33 56.38 1,349,303
01/06/2014 55 55.61 54.68 55 1,292,495
01/03/2014 54.96 55.1299 54.5 54.89 1,155,068
01/02/2014 55.89 55.96 54.59 54.94 1,301,497
12/31/2013 55.91 56.45 55.69 55.91 902,448
12/30/2013 55.67 56.14 55.32 55.96 772,271
12/27/2013 55.73 55.99 55.485 55.83 696,573
12/26/2013 56.17 56.285 55.43 55.75 1,263,257
12/24/2013 55.95 56 55.61 55.85 303,493
12/23/2013 55.5 56.1 55.5 55.83 1,104,689
12/20/2013 54.78 55.11 54.48 55.02 2,040,048
12/19/2013 55.81 55.81 54.0899 54.59 2,264,062
12/18/2013 55.18 55.86 53.78 55.86 2,289,343
12/17/2013 54.64 55.45 54.5 55.39 1,340,261
12/16/2013 54 54.7495 53.75 54.695 1,353,238
12/13/2013 53.48 54.185 53.41 53.785 1,008,882
12/12/2013 52.96 53.575 52.56 53.375 1,179,240
12/11/2013 54.575 54.77 52.785 53.1 1,504,080
12/10/2013 53.675 54.535 53.675 54.48 1,615,810
12/09/2013 53.665 54.25 53.52 53.96 1,196,530
12/06/2013 53.56 53.635 53.145 53.535 1,072,770
12/05/2013 52.01 52.8 51.815 52.765 1,517,544
12/04/2013 52.065 52.635 51.71 52.15 1,101,400
12/03/2013 52.82 52.88 52 52.285 1,432,744
12/02/2013 53.76 53.945 52.875 53.01 1,508,412
11/29/2013 53.285 54.035 53.285 53.585 611,934
11/27/2013 53.03 53.435 52.79 53.365 551,546
11/26/2013 52.86 53.245 52.46 52.82 1,388,964
11/25/2013 53.34 53.34 52.4955 52.875 894,492
11/22/2013 53.16 53.385 52.74 53.08 1,553,904
11/21/2013 51.595 53.405 51.595 53.08 2,383,654
11/20/2013 51.135 51.735 50.985 51.265 1,602,458
11/19/2013 51.875 52.16 50.995 51.085 1,813,782
11/18/2013 52.285 52.81 51.82 51.915 1,439,740
11/15/2013 51.375 52.3225 51.08 52.16 1,604,540
11/14/2013 50.95 51.25 50.355 51.05 1,588,648
11/13/2013 49.97 50.6075 49.71 50.44 2,238,182
11/12/2013 50.52 50.73 49.86 50.21 1,910,498
11/11/2013 50.86 51.01 50.43 50.535 1,357,518
11/08/2013 50.405 50.99 50.185 50.625 2,379,718
11/07/2013 52.425 52.525 50.385 50.54 1,785,190
11/06/2013 51.93 52.51 51.545 52.035 1,475,568
11/05/2013 51.18 52.825 50.48 51.465 3,341,598
11/04/2013 51.455 51.685 51.165 51.5 1,079,712
11/01/2013 51.62 51.81 50.645 51.32 1,116,002
10/31/2013 50.46 52.1752 50.395 51.565 1,375,432
10/30/2013 53 53.4 49.985 50.395 2,817,880
10/29/2013 53.115 53.265 52.275 52.45 1,469,052
10/28/2013 53.025 53.425 52.852 53.065 933,354
10/25/2013 53.395 53.7325 52.785 53.135 960,930
10/24/2013 52.535 54.02 52.325 53.335 1,525,830
10/23/2013 53.03 53.1103 52.145 52.895 973,662
10/22/2013 52.74 53.46 52.615 53.275 1,096,300
10/21/2013 52.99 53.005 52.2655 52.825 966,354
10/18/2013 52.685 52.95 52.3355 52.83 665,996
10/17/2013 51.845 52.4525 51.55 52.33 957,298
10/16/2013 51.47 52.325 51.31 52.05 1,091,176
10/15/2013 51.475 51.5 50.685 50.92 888,712
10/14/2013 51.095 51.63 50.675 51.5 787,652
10/11/2013 50.705 51.54 50.585 51.45 1,112,682
10/10/2013 49.71 51.025 49.565 50.74 1,829,928
10/09/2013 49.135 49.405 48.125 48.99 2,215,524
10/08/2013 50.855 51.07 49.07 49.16 1,596,540
10/07/2013 50.965 51.37 50.7656 50.81 871,404
10/04/2013 50.945 52.09 50.775 51.745 1,140,610
10/03/2013 50.93 51.34 50.185 50.91 1,048,182
10/02/2013 50.3 51.185 50.165 51.155 1,117,950
10/01/2013 50.825 51.095 50.24 50.77 1,025,724
09/30/2013 49.97 50.845 49.795 50.695 1,448,552
09/27/2013 50.765 50.86 50.475 50.755 922,338
09/26/2013 51.155 51.63 50.595 51 1,252,730
09/25/2013 51.205 51.2775 50.56 51.09 895,836
09/24/2013 50.555 51.545 50.505 51.16 1,315,764
09/23/2013 50.33 50.67 49.735 50.6 1,065,032
09/20/2013 50.625 51.24 50.35 50.43 1,542,374
09/19/2013 50.84 51.08 50.37 50.585 716,120
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?