BWA Historical Prices | BorgWarner Inc. Common Stock Stock

Dow

0.91% Nasdaq

0.87%

BorgWarner Inc. (BWA)

-NYSE

86.72 Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	86.27	87.29	85.91	86.72	988,000	86.72
Jun 17, 2013	85.37	86.68	85.25	86.29	1,017,800	86.29
Jun 14, 2013	85.58	85.83	84.47	84.54	739,800	84.54
Jun 13, 2013	83.07	85.89	82.94	85.70	692,600	85.70
Jun 12, 2013	84.74	84.85	83.25	83.28	1,017,900	83.28
Jun 11, 2013	82.62	84.18	82.12	83.61	1,211,400	83.61
Jun 10, 2013	83.02	84.15	82.43	83.84	1,180,200	83.84
Jun 7, 2013	80.00	82.63	78.43	82.62	1,259,500	82.62
Jun 6, 2013	79.43	80.21	78.81	80.19	800,900	80.19
Jun 5, 2013	80.10	80.40	78.81	79.45	791,100	79.45
Jun 4, 2013	80.47	81.09	79.52	80.38	776,700	80.38
Jun 3, 2013	81.42	82.29	79.63	80.53	1,133,000	80.53
May 31, 2013	82.44	82.84	81.07	81.07	816,300	81.07
May 30, 2013	82.98	83.63	82.73	82.79	627,900	82.79
May 29, 2013	82.07	83.44	82.07	82.86	858,200	82.86
May 28, 2013	83.31	84.06	82.53	82.69	810,200	82.69
May 24, 2013	81.52	82.31	81.14	81.96	629,100	81.96
May 23, 2013	81.67	82.65	81.36	82.15	726,300	82.15
May 22, 2013	83.87	84.40	81.99	82.68	1,157,400	82.68
May 21, 2013	84.86	85.07	83.81	83.95	984,300	83.95
May 20, 2013	85.21	85.29	84.31	84.81	592,800	84.81
May 17, 2013	83.24	85.38	83.23	85.35	943,900	85.35
May 16, 2013	83.64	84.44	83.07	83.22	900,900	83.22
May 15, 2013	83.24	84.06	82.84	83.87	908,300	83.87
May 14, 2013	81.82	83.56	81.82	83.34	746,600	83.34
May 13, 2013	81.77	82.23	81.36	81.92	533,800	81.92
May 10, 2013	81.97	82.42	81.33	82.22	562,100	82.22
May 9, 2013	82.16	82.84	81.65	81.77	814,000	81.77
May 8, 2013	80.46	82.35	80.46	82.11	970,400	82.11
May 7, 2013	79.64	80.62	79.02	80.61	766,600	80.61
May 6, 2013	79.17	79.83	79.09	79.36	662,000	79.36
May 3, 2013	78.77	79.98	78.76	79.34	838,300	79.34
May 2, 2013	77.84	78.26	77.53	77.76	616,000	77.76
May 1, 2013	77.97	78.47	77.30	77.62	869,900	77.62
Apr 30, 2013	79.18	79.38	77.84	78.17	1,147,700	78.17
Apr 29, 2013	78.36	79.25	77.53	79.18	1,127,000	79.18
Apr 26, 2013	78.00	78.62	77.57	77.93	1,054,500	77.93
Apr 25, 2013	77.01	78.43	75.78	77.55	1,942,000	77.55
Apr 24, 2013	73.58	75.21	73.35	75.17	1,200,500	75.17
Apr 23, 2013	73.00	73.43	72.49	73.36	1,262,900	73.36
Apr 22, 2013	72.81	73.45	71.55	72.75	1,154,100	72.75
Apr 19, 2013	71.28	73.02	71.12	72.69	846,400	72.69
Apr 18, 2013	71.85	72.20	70.43	70.84	862,800	70.84
Apr 17, 2013	73.10	73.30	70.89	71.62	1,217,900	71.62
Apr 16, 2013	72.72	74.16	72.59	74.08	1,004,200	74.08
Apr 15, 2013	74.07	74.58	71.74	71.82	1,023,400	71.82
Apr 12, 2013	74.83	75.06	74.23	74.81	758,100	74.81
Apr 11, 2013	74.70	75.79	74.58	75.40	691,600	75.40
Apr 10, 2013	72.86	74.76	72.72	74.72	1,203,700	74.72
Apr 9, 2013	72.71	73.04	72.01	72.54	935,800	72.54
Apr 8, 2013	73.11	73.41	72.17	72.58	1,129,700	72.58
Apr 5, 2013	72.73	73.38	72.13	73.22	958,000	73.22
Apr 4, 2013	74.66	74.85	72.54	73.99	2,251,500	73.99
Apr 3, 2013	75.49	75.63	74.28	74.46	1,324,800	74.46
Apr 2, 2013	76.97	77.18	74.97	75.32	1,091,400	75.32
Apr 1, 2013	77.37	77.46	76.46	76.69	623,000	76.69
Mar 28, 2013	77.59	77.96	76.55	77.34	733,400	77.34
Mar 27, 2013	76.79	77.98	76.31	77.80	715,700	77.80
Mar 26, 2013	76.46	77.39	75.86	77.38	722,400	77.38
Mar 25, 2013	77.10	77.18	75.34	76.02	1,066,300	76.02
Mar 22, 2013	77.51	77.59	76.00	76.42	619,800	76.42
Mar 21, 2013	77.60	78.10	76.65	77.13	1,246,700	77.13
Mar 20, 2013	78.43	79.09	78.18	78.44	825,200	78.44
Mar 19, 2013	78.75	79.36	77.27	77.99	1,120,100	77.99
Mar 18, 2013	78.53	78.97	77.02	78.58	1,025,600	78.58
Mar 15, 2013	80.10	80.10	79.28	79.76	1,069,400	79.76
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BWA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

BorgWarner Inc. (BWA)