Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	27.34	28.23	27.21	27.88	4,070,580	+0.89(+3.31%)
Nov 29, 2016	27.41	27.44	26.97	26.99	2,047,575	-0.62(-2.24%)
Nov 28, 2016	27.82	28.05	27.53	27.61	2,076,763	-0.23(-0.81%)
Nov 25, 2016	27.69	28.07	27.62	27.84	1,527,585	+0.23(+0.82%)
Nov 23, 2016		27.61	27.61	27.61	0	-0.33(-1.17%)
Nov 22, 2016	28.00	28.11	27.54	27.94	3,118,510	-0.27(-0.97%)
Nov 21, 2016	28.03	28.37	27.80	28.21	2,503,610	+0.37(+1.35%)
Nov 18, 2016	27.62	28.05	27.48	27.84	3,147,315	+0.23(+0.85%)
Nov 17, 2016	26.91	27.61	26.86	27.60	3,019,093	+0.69(+2.58%)
Nov 16, 2016	26.70	26.98	26.61	26.91	2,911,359	+0.02(+0.09%)
Nov 15, 2016	26.70	26.96	26.38	26.88	3,594,697	+0.19(+0.70%)
Nov 14, 2016	26.98	27.39	26.37	26.70	4,852,007	-0.12(-0.47%)
Nov 11, 2016	27.41	27.84	26.60	26.82	6,336,483	-0.64(-2.33%)
Nov 10, 2016	26.61	27.66	26.52	27.46	5,025,266	+0.91(+3.44%)
Nov 09, 2016	26.29	26.43	25.82	26.55	6,166,698	-1.05(-3.79%)
Nov 08, 2016	27.38	27.70	27.09	27.59	2,441,617	+0.12(+0.43%)
Nov 07, 2016	27.26	27.50	27.06	27.48	2,388,038	+0.88(+3.31%)
Nov 04, 2016	26.69	27.00	26.52	26.59	2,454,219	-0.11(-0.41%)
Nov 03, 2016	27.27	27.47	26.63	26.70	2,792,004	-0.41(-1.52%)
Nov 02, 2016	27.40	27.74	27.10	27.12	2,911,945	-0.40(-1.45%)
Nov 01, 2016	28.11	28.21	27.23	27.52	2,504,888	-0.44(-1.59%)
Oct 31, 2016	27.86	28.19	27.69	27.96	2,833,844	+0.16(+0.59%)
Oct 28, 2016	27.63	28.17	27.48	27.80	3,236,125	+0.15(+0.54%)
Oct 27, 2016	26.91	27.83	26.61	27.65	5,647,926	+0.04(+0.14%)
Oct 26, 2016	27.18	28.09	27.14	27.61	6,839,588	+0.34(+1.26%)
Oct 25, 2016	27.54	27.81	26.90	27.27	4,148,451	-0.41(-1.47%)
Oct 24, 2016	27.40	27.71	27.31	27.67	2,201,467	+0.53(+1.95%)
Oct 21, 2016	26.97	27.24	26.62	27.14	2,742,878	-0.13(-0.49%)
Oct 20, 2016	27.17	27.32	27.02	27.27	2,431,792	+0.06(+0.23%)
Oct 19, 2016	26.35	27.23	26.20	27.21	3,105,327	+0.97(+3.69%)
Oct 18, 2016	26.95	26.95	25.81	26.24	4,310,772	-0.41(-1.52%)
Oct 17, 2016	27.01	27.35	26.64	26.65	2,850,111	-0.40(-1.47%)
Oct 14, 2016	27.23	27.48	26.95	27.05	2,325,520	+0.10(+0.38%)
Oct 13, 2016	27.40	27.45	26.88	26.95	3,956,872	-0.83(-2.98%)
Oct 12, 2016	27.73	27.81	27.56	27.77	3,384,170	+0.03(+0.11%)
Oct 11, 2016	28.06	28.17	27.60	27.74	3,401,494	-0.42(-1.50%)
Oct 10, 2016	28.03	28.33	27.98	28.16	3,610,539	+0.32(+1.15%)
Oct 07, 2016	27.60	27.90	27.30	27.84	4,750,883	+0.14(+0.51%)
Oct 06, 2016	27.48	27.86	27.10	27.70	4,531,741	-0.62(-2.18%)
Oct 05, 2016	27.48	28.50	27.46	28.32	3,523,709	+0.98(+3.57%)
Oct 04, 2016	27.65	27.77	27.22	27.34	2,871,113	-0.11(-0.40%)
Oct 03, 2016	27.45	27.52	27.27	27.45	1,749,102	+0.01(+0.03%)
Sep 30, 2016	26.98	27.57	26.88	27.45	2,900,270	+0.69(+2.57%)
Sep 29, 2016	27.06	27.33	26.72	26.76	1,870,240	-0.38(-1.41%)
Sep 28, 2016	27.04	27.28	26.73	27.14	3,621,132	+0.23(+0.87%)
Sep 27, 2016	27.04	27.11	26.72	26.91	2,549,247	-0.19(-0.69%)
Sep 26, 2016	27.16	27.20	26.95	27.09	3,515,122	-0.28(-1.03%)
Sep 23, 2016	27.31	27.51	27.25	27.38	2,276,306	-0.01(-0.03%)
Sep 22, 2016	26.98	27.43	26.98	27.38	3,603,901	+0.79(+2.96%)
Sep 21, 2016	26.87	27.07	26.51	26.59	5,795,463	-0.13(-0.50%)
Sep 20, 2016	27.20	27.27	26.58	26.73	1,985,991	-0.23(-0.87%)
Sep 19, 2016	27.52	27.75	26.88	26.96	2,685,728	-0.26(-0.95%)
Sep 16, 2016	27.23	27.31	26.95	27.22	6,611,952	-0.16(-0.57%)
Sep 15, 2016	27.27	27.59	27.15	27.38	4,542,578	+0.14(+0.52%)
Sep 14, 2016	27.16	27.42	26.69	27.23	3,337,649	+0.08(+0.29%)
Sep 13, 2016	27.13	27.55	26.98	27.16	4,220,558	-0.37(-1.33%)
Sep 12, 2016	26.73	27.69	26.60	27.52	5,335,810	+0.89(+3.34%)
Sep 09, 2016	27.69	27.79	26.63	26.63	4,522,084	-1.33(-4.74%)
Sep 08, 2016	28.09	28.18	27.74	27.96	3,792,922	-0.22(-0.78%)
Sep 07, 2016	27.73	28.46	27.70	28.18	5,200,941	+0.44(+1.60%)
Sep 06, 2016	27.62	27.81	27.32	27.73	4,027,241	+0.35(+1.28%)
Sep 02, 2016	27.19	27.38	27.38	27.38	5,189,332	+0.38(+1.42%)

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.