Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 7:32PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
BorgWarner Inc. (BWA)At 4:02PM ET: 30.74  Down 0.17 (0.55%)  
MORE ON BWA
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0930.7531.0030.4630.91695,20030.91
19-Nov-0931.4531.5630.6230.921,088,10030.92
18-Nov-0932.2232.3331.6931.791,118,90031.79
17-Nov-0932.1332.5231.9132.401,462,20032.40
16-Nov-0932.4232.6232.0732.38995,50032.38
13-Nov-0932.1632.7131.8132.031,202,30032.03
12-Nov-0932.5933.1832.0732.10926,70032.10
11-Nov-0933.0233.1632.5532.701,067,10032.70
10-Nov-0932.7333.5632.0332.672,107,50032.67
9-Nov-0932.0333.1531.9533.041,072,60033.04
6-Nov-0930.9032.2730.9031.841,669,90031.84
5-Nov-0931.1331.7630.8531.261,437,40031.26
4-Nov-0931.2031.7230.6730.81979,60030.81
3-Nov-0930.4931.2230.2230.981,271,20030.98
2-Nov-0930.4631.3030.0430.821,787,70030.82
30-Oct-0931.2331.8830.1430.322,075,70030.32
29-Oct-0931.0731.6630.6031.442,345,60031.44
28-Oct-0933.1333.1329.7630.212,690,20030.21
27-Oct-0933.5733.5731.8832.441,878,20032.44
26-Oct-0933.0534.7333.0533.301,740,60033.30
23-Oct-0933.4133.5032.6933.071,356,00033.07
22-Oct-0932.6733.4531.8933.181,256,50033.18
21-Oct-0931.5333.3531.5332.672,327,00032.67
20-Oct-0932.2132.2431.1331.701,664,90031.70
19-Oct-0931.7132.5331.5632.341,609,00032.34
16-Oct-0931.9532.0131.0731.551,135,90031.55
15-Oct-0932.0432.4631.9132.251,094,00032.25
14-Oct-0931.8732.5431.6332.281,527,60032.28
13-Oct-0932.1732.2331.3431.431,636,40031.43
12-Oct-0930.5232.3530.5032.292,619,70032.29
9-Oct-0930.4030.6830.0630.411,254,30030.41
8-Oct-0929.4630.8429.2530.402,289,80030.40
7-Oct-0929.0329.2228.7129.201,001,30029.20
6-Oct-0928.8829.3928.6329.041,617,50029.04
5-Oct-0928.0628.5827.8028.512,099,40028.51
2-Oct-0928.3628.4227.6227.853,709,80027.85
1-Oct-0929.9630.0628.6928.752,550,50028.75
30-Sep-0930.6930.9629.6330.261,363,90030.26
29-Sep-0930.6931.2430.1430.68918,50030.68
28-Sep-0930.0330.8229.6930.561,025,40030.56
25-Sep-0930.0130.1329.6029.961,625,10029.96
24-Sep-0930.7430.7529.6029.981,297,30029.98
23-Sep-0931.1231.4830.4230.481,838,30030.48
22-Sep-0930.7131.2830.4031.031,959,00031.03
21-Sep-0930.6630.7330.0030.542,294,60030.54
18-Sep-0931.1731.3730.7930.863,840,90030.86
17-Sep-0931.3931.8730.7531.164,606,10031.16
16-Sep-0933.2333.2432.5432.871,379,70032.87
15-Sep-0933.0133.3632.8833.121,659,80033.12
14-Sep-0932.9433.6032.7133.121,856,90033.12
11-Sep-0934.0734.6833.3833.502,347,50033.50
10-Sep-0933.4033.9033.0533.831,178,80033.83
9-Sep-0932.7233.6632.5233.332,697,90033.33
8-Sep-0932.6933.3732.1532.822,648,30032.82
4-Sep-0930.7131.6430.4631.602,350,50031.60
3-Sep-0929.6030.7629.4330.712,984,90030.71
2-Sep-0929.6229.9129.2329.332,391,50029.33
1-Sep-0929.5930.3529.3129.824,263,10029.82
31-Aug-0930.2030.2329.4829.673,620,50029.67
28-Aug-0929.7630.4328.4229.233,208,30029.23
27-Aug-0929.8230.2529.1829.991,627,40029.99
26-Aug-0930.2330.3929.7729.891,481,80029.89
25-Aug-0929.5130.4229.5130.332,251,70030.33
24-Aug-0930.3730.7329.3629.552,715,20029.55
21-Aug-0931.2931.6330.0530.373,662,30030.37
20-Aug-0930.5331.1830.3631.061,605,40031.06
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions