Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	33.16	33.20	32.55	32.92	2,156,153	-0.07(-0.21%)
Nov 27, 2015	33.12	33.31	32.82	32.99	807,399	-0.06(-0.19%)
Nov 25, 2015	33.11	33.05	33.05	33.05	1,166,084	-0.07(-0.21%)
Nov 24, 2015	32.84	33.27	32.84	33.12	2,628,283	+0.02(+0.07%)
Nov 23, 2015	33.15	33.43	32.96	33.10	2,054,940	-0.13(-0.39%)
Nov 20, 2015	32.76	33.42	32.76	33.23	3,128,035	+0.65(+1.98%)
Nov 19, 2015	32.84	32.97	32.38	32.58	2,394,251	-0.19(-0.59%)
Nov 18, 2015	32.09	33.04	31.99	32.77	4,625,726	+1.53(+4.90%)
Nov 17, 2015	31.19	31.67	31.00	31.24	2,611,348	+0.06(+0.20%)
Nov 16, 2015	30.60	31.21	30.53	31.18	3,204,302	+0.53(+1.73%)
Nov 13, 2015	31.30	31.44	30.55	30.65	2,579,307	-0.76(-2.42%)
Nov 12, 2015	31.72	31.88	31.39	31.41	2,908,890	-0.47(-1.47%)
Nov 11, 2015	32.44	32.51	31.85	31.88	2,310,374	-0.45(-1.38%)
Nov 10, 2015	32.33	32.66	32.16	32.33	2,534,847	-0.17(-0.52%)
Nov 09, 2015	31.96	32.55	31.76	32.50	3,156,358	+0.45(+1.39%)
Nov 06, 2015	32.33	32.57	31.63	32.05	3,139,046	-0.47(-1.44%)
Nov 05, 2015	32.54	32.98	32.25	32.52	2,350,363	-0.15(-0.47%)
Nov 04, 2015	33.00	33.06	32.34	32.67	2,979,146	-0.24(-0.72%)
Nov 03, 2015	32.85	33.16	32.53	32.91	5,799,867	+0.01(+0.02%)
Nov 02, 2015	32.89	33.11	32.44	32.91	2,854,793	-0.02(-0.05%)
Oct 30, 2015	31.69	33.04	30.60	32.92	7,850,810	+0.96(+3.01%)
Oct 29, 2015	35.99	37.40	31.90	31.96	8,555,011	-3.04(-8.70%)
Oct 28, 2015	33.80	35.20	33.58	35.00	4,684,882	+1.42(+4.24%)
Oct 27, 2015	33.94	34.19	33.28	33.58	3,082,894	-0.72(-2.08%)
Oct 26, 2015	33.46	34.47	33.37	34.30	4,257,135	+0.73(+2.18%)
Oct 23, 2015	32.75	33.80	32.61	33.57	5,098,667	+1.08(+3.31%)
Oct 22, 2015	32.55	32.81	32.23	32.49	6,933,481	-0.48(-1.45%)
Oct 21, 2015	33.42	33.66	32.91	32.97	1,194,723	-0.18(-0.53%)
Oct 20, 2015	32.90	33.66	32.64	33.14	2,167,043	+0.25(+0.75%)
Oct 19, 2015	32.51	32.99	32.12	32.90	3,819,847	-0.65(-1.95%)
Oct 16, 2015	33.87	33.87	33.20	33.55	2,417,325	-0.29(-0.86%)
Oct 15, 2015	34.00	34.00	33.15	33.84	1,480,929	+0.48(+1.45%)
Oct 14, 2015	33.45	33.45	32.77	33.36	3,202,341	-0.08(-0.23%)
Oct 13, 2015	34.27	34.27	33.42	33.44	2,848,826	-1.04(-3.01%)
Oct 12, 2015	34.73	34.90	34.25	34.47	1,975,775	-0.27(-0.77%)
Oct 09, 2015	34.78	35.25	34.69	34.74	3,440,093	+0.19(+0.56%)
Oct 08, 2015	34.22	34.66	34.08	34.55	2,734,609	+0.11(+0.31%)
Oct 07, 2015	33.67	34.63	33.66	34.44	3,794,435	+1.00(+2.99%)
Oct 06, 2015	33.17	33.57	32.97	33.44	2,378,914	+0.22(+0.67%)
Oct 05, 2015	32.61	33.36	32.61	33.22	2,192,707	+0.75(+2.30%)
Oct 02, 2015	31.50	32.51	31.49	32.47	2,509,309	+0.39(+1.22%)
Oct 01, 2015	32.12	32.53	31.33	32.08	3,444,383	+0.11(+0.34%)
Sep 30, 2015	31.68	32.41	31.52	31.97	3,953,891	+0.90(+2.89%)
Sep 29, 2015	30.75	31.11	30.30	31.08	4,984,759	+0.46(+1.51%)
Sep 28, 2015	30.48	30.74	30.20	30.61	5,163,761	-0.14(-0.45%)
Sep 25, 2015	30.27	30.80	30.12	30.75	5,035,398	+0.85(+2.85%)
Sep 24, 2015	29.33	30.04	28.70	29.90	5,831,606	-0.07(-0.23%)
Sep 23, 2015	30.27	30.54	29.68	29.97	5,015,107	-0.30(-0.99%)
Sep 22, 2015	31.64	31.81	29.95	30.27	11,017,711	-2.49(-7.60%)
Sep 21, 2015	32.08	32.91	31.44	32.76	6,671,365	-0.26(-0.79%)
Sep 18, 2015	33.67	33.70	32.92	33.02	3,452,036	-1.11(-3.27%)
Sep 17, 2015	34.18	34.81	34.00	34.14	2,231,989	-0.18(-0.52%)
Sep 16, 2015	33.50	34.39	33.43	34.31	2,080,040	+0.87(+2.60%)
Sep 15, 2015	33.23	33.55	33.07	33.44	1,384,154	+0.31(+0.93%)
Sep 14, 2015	33.19	33.30	32.88	33.14	1,655,935	-0.05(-0.16%)
Sep 11, 2015	33.15	33.26	32.64	33.19	2,536,553	-0.44(-1.30%)
Sep 10, 2015	33.67	33.76	33.30	33.63	2,670,142	-0.18(-0.55%)
Sep 09, 2015	34.21	34.73	33.71	33.81	4,282,015	+0.04(+0.11%)
Sep 08, 2015	33.41	33.83	33.29	33.77	2,525,579	+1.05(+3.22%)
Sep 04, 2015	32.38	32.72	32.72	32.72	3,202,991	-0.31(-0.93%)
Sep 03, 2015	33.00	33.57	32.71	33.03	2,212,103	+0.03(+0.09%)
Sep 02, 2015	33.02	33.30	32.60	33.00	2,655,854	+0.35(+1.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.