BWA: Historical Prices for BORG WARNER INC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	35.84	36.69	35.50	35.97	2,869,500	35.97
8-Feb-10	34.89	35.89	34.58	35.36	1,416,700	35.36
5-Feb-10	35.23	35.32	33.87	34.71	1,962,900	34.71
4-Feb-10	36.61	36.61	35.31	35.32	875,400	35.32
3-Feb-10	36.00	37.43	36.00	37.05	1,450,100	37.05
2-Feb-10	35.85	36.46	35.35	36.22	1,000,200	36.22
1-Feb-10	35.29	35.96	35.17	35.90	1,086,100	35.90
29-Jan-10	34.45	35.99	34.45	35.09	2,026,200	35.09
28-Jan-10	35.35	35.52	33.99	34.40	1,531,000	34.40
27-Jan-10	35.96	36.23	34.37	35.26	1,912,400	35.26
26-Jan-10	36.93	37.36	36.18	36.23	968,100	36.23
25-Jan-10	36.75	37.90	36.33	37.03	1,097,900	37.03
22-Jan-10	36.93	37.47	36.33	36.47	1,091,900	36.47
21-Jan-10	37.31	37.83	36.56	36.84	1,850,700	36.84
20-Jan-10	37.14	37.30	36.81	37.17	999,700	37.17
19-Jan-10	37.38	37.92	37.06	37.68	1,389,000	37.68
15-Jan-10	37.98	38.36	36.89	37.35	1,684,800	37.35
14-Jan-10	35.76	38.08	35.70	37.88	2,241,900	37.88
13-Jan-10	35.62	36.00	35.40	35.76	1,971,900	35.76
12-Jan-10	36.24	36.59	35.41	35.51	1,936,600	35.51
11-Jan-10	36.81	37.04	36.23	36.45	1,442,600	36.45
8-Jan-10	36.98	37.19	36.40	36.51	1,250,300	36.51
7-Jan-10	36.50	37.27	36.06	37.19	1,296,100	37.19
6-Jan-10	35.39	36.78	35.30	36.69	2,085,500	36.69
5-Jan-10	33.78	35.54	33.73	35.39	1,327,000	35.39
4-Jan-10	33.45	34.03	33.43	33.78	643,000	33.78
31-Dec-09	33.97	33.97	33.08	33.22	673,600	33.22
30-Dec-09	33.69	34.01	33.48	33.87	427,600	33.87
29-Dec-09	34.11	34.30	33.85	33.88	341,500	33.88
28-Dec-09	34.20	34.37	33.93	34.08	338,300	34.08
24-Dec-09	33.86	34.28	33.73	34.11	121,900	34.11
23-Dec-09	33.75	33.99	33.63	33.85	360,700	33.85
22-Dec-09	33.22	33.75	33.06	33.67	747,600	33.67
21-Dec-09	33.26	33.45	32.77	33.21	594,800	33.21
18-Dec-09	33.17	33.43	32.50	33.05	1,403,800	33.05
17-Dec-09	32.28	33.20	32.03	33.07	1,268,300	33.07
16-Dec-09	32.30	32.86	32.05	32.67	1,112,300	32.67
15-Dec-09	31.72	32.35	31.72	32.18	970,200	32.18
14-Dec-09	31.42	32.08	31.34	31.95	1,066,000	31.95
11-Dec-09	30.95	31.31	30.62	31.25	811,600	31.25
10-Dec-09	30.67	30.99	30.39	30.52	386,700	30.52
9-Dec-09	30.33	30.60	30.00	30.53	724,100	30.53
8-Dec-09	30.68	30.73	29.95	30.33	842,200	30.33
7-Dec-09	31.78	31.78	30.89	31.00	1,259,400	31.00
4-Dec-09	31.31	31.80	30.26	31.00	1,144,100	31.00
3-Dec-09	30.93	31.41	30.60	30.63	544,700	30.63
2-Dec-09	30.78	31.53	30.67	31.07	1,118,400	31.07
1-Dec-09	30.55	31.12	30.36	30.73	1,048,100	30.73
30-Nov-09	30.28	30.30	29.84	30.21	1,116,300	30.21
27-Nov-09	29.92	30.60	29.69	30.42	462,600	30.42
25-Nov-09	30.80	31.07	30.52	31.02	526,200	31.02
24-Nov-09	30.65	31.15	30.40	30.79	1,258,000	30.79
23-Nov-09	31.37	31.83	30.61	30.74	935,400	30.74
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
* 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