BWA: Historical Prices for BORG WARNER INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	30.75	31.00	30.46	30.91	695,200	30.91
19-Nov-09	31.45	31.56	30.62	30.92	1,088,100	30.92
18-Nov-09	32.22	32.33	31.69	31.79	1,118,900	31.79
17-Nov-09	32.13	32.52	31.91	32.40	1,462,200	32.40
16-Nov-09	32.42	32.62	32.07	32.38	995,500	32.38
13-Nov-09	32.16	32.71	31.81	32.03	1,202,300	32.03
12-Nov-09	32.59	33.18	32.07	32.10	926,700	32.10
11-Nov-09	33.02	33.16	32.55	32.70	1,067,100	32.70
10-Nov-09	32.73	33.56	32.03	32.67	2,107,500	32.67
9-Nov-09	32.03	33.15	31.95	33.04	1,072,600	33.04
6-Nov-09	30.90	32.27	30.90	31.84	1,669,900	31.84
5-Nov-09	31.13	31.76	30.85	31.26	1,437,400	31.26
4-Nov-09	31.20	31.72	30.67	30.81	979,600	30.81
3-Nov-09	30.49	31.22	30.22	30.98	1,271,200	30.98
2-Nov-09	30.46	31.30	30.04	30.82	1,787,700	30.82
30-Oct-09	31.23	31.88	30.14	30.32	2,075,700	30.32
29-Oct-09	31.07	31.66	30.60	31.44	2,345,600	31.44
28-Oct-09	33.13	33.13	29.76	30.21	2,690,200	30.21
27-Oct-09	33.57	33.57	31.88	32.44	1,878,200	32.44
26-Oct-09	33.05	34.73	33.05	33.30	1,740,600	33.30
23-Oct-09	33.41	33.50	32.69	33.07	1,356,000	33.07
22-Oct-09	32.67	33.45	31.89	33.18	1,256,500	33.18
21-Oct-09	31.53	33.35	31.53	32.67	2,327,000	32.67
20-Oct-09	32.21	32.24	31.13	31.70	1,664,900	31.70
19-Oct-09	31.71	32.53	31.56	32.34	1,609,000	32.34
16-Oct-09	31.95	32.01	31.07	31.55	1,135,900	31.55
15-Oct-09	32.04	32.46	31.91	32.25	1,094,000	32.25
14-Oct-09	31.87	32.54	31.63	32.28	1,527,600	32.28
13-Oct-09	32.17	32.23	31.34	31.43	1,636,400	31.43
12-Oct-09	30.52	32.35	30.50	32.29	2,619,700	32.29
9-Oct-09	30.40	30.68	30.06	30.41	1,254,300	30.41
8-Oct-09	29.46	30.84	29.25	30.40	2,289,800	30.40
7-Oct-09	29.03	29.22	28.71	29.20	1,001,300	29.20
6-Oct-09	28.88	29.39	28.63	29.04	1,617,500	29.04
5-Oct-09	28.06	28.58	27.80	28.51	2,099,400	28.51
2-Oct-09	28.36	28.42	27.62	27.85	3,709,800	27.85
1-Oct-09	29.96	30.06	28.69	28.75	2,550,500	28.75
30-Sep-09	30.69	30.96	29.63	30.26	1,363,900	30.26
29-Sep-09	30.69	31.24	30.14	30.68	918,500	30.68
28-Sep-09	30.03	30.82	29.69	30.56	1,025,400	30.56
25-Sep-09	30.01	30.13	29.60	29.96	1,625,100	29.96
24-Sep-09	30.74	30.75	29.60	29.98	1,297,300	29.98
23-Sep-09	31.12	31.48	30.42	30.48	1,838,300	30.48
22-Sep-09	30.71	31.28	30.40	31.03	1,959,000	31.03
21-Sep-09	30.66	30.73	30.00	30.54	2,294,600	30.54
18-Sep-09	31.17	31.37	30.79	30.86	3,840,900	30.86
17-Sep-09	31.39	31.87	30.75	31.16	4,606,100	31.16
16-Sep-09	33.23	33.24	32.54	32.87	1,379,700	32.87
15-Sep-09	33.01	33.36	32.88	33.12	1,659,800	33.12
14-Sep-09	32.94	33.60	32.71	33.12	1,856,900	33.12
11-Sep-09	34.07	34.68	33.38	33.50	2,347,500	33.50
10-Sep-09	33.40	33.90	33.05	33.83	1,178,800	33.83
9-Sep-09	32.72	33.66	32.52	33.33	2,697,900	33.33
8-Sep-09	32.69	33.37	32.15	32.82	2,648,300	32.82
4-Sep-09	30.71	31.64	30.46	31.60	2,350,500	31.60
3-Sep-09	29.60	30.76	29.43	30.71	2,984,900	30.71
2-Sep-09	29.62	29.91	29.23	29.33	2,391,500	29.33
1-Sep-09	29.59	30.35	29.31	29.82	4,263,100	29.82
31-Aug-09	30.20	30.23	29.48	29.67	3,620,500	29.67
28-Aug-09	29.76	30.43	28.42	29.23	3,208,300	29.23
27-Aug-09	29.82	30.25	29.18	29.99	1,627,400	29.99
26-Aug-09	30.23	30.39	29.77	29.89	1,481,800	29.89
25-Aug-09	29.51	30.42	29.51	30.33	2,251,700	30.33
24-Aug-09	30.37	30.73	29.36	29.55	2,715,200	29.55
21-Aug-09	31.29	31.63	30.05	30.37	3,662,300	30.37
20-Aug-09	30.53	31.18	30.36	31.06	1,605,400	31.06
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions