Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	31.40	32.03	31.37	31.88	2,630,460	+0.31(+0.97%)
Nov 29, 2018	32.02	32.15	31.38	31.58	1,678,564	-0.52(-1.62%)
Nov 28, 2018	31.40	32.10	30.80	32.10	1,545,267	+0.73(+2.33%)
Nov 27, 2018	31.76	32.06	30.98	31.37	2,264,941	-0.70(-2.18%)
Nov 26, 2018	32.02	32.46	31.90	32.07	1,460,094	+0.40(+1.27%)
Nov 23, 2018	31.42	32.06	31.34	31.66	558,945	+0.02(+0.08%)
Nov 21, 2018		31.64	31.64	31.64	0	+1.00(+3.27%)
Nov 20, 2018	31.16	31.56	30.59	30.64	1,818,701	-0.97(-3.07%)
Nov 19, 2018	31.83	32.15	31.48	31.61	1,362,102	-0.30(-0.93%)
Nov 16, 2018	31.75	32.28	31.53	31.91	3,012,170	+0.00(+0.00%)
Nov 15, 2018	31.11	32.19	30.48	31.91	2,527,416	+0.48(+1.53%)
Nov 14, 2018	30.65	31.71	30.65	31.42	2,983,648	+1.07(+3.51%)
Nov 13, 2018	30.61	31.18	30.31	30.36	2,693,099	-0.04(-0.13%)
Nov 12, 2018	31.03	31.27	30.33	30.40	2,323,204	-0.71(-2.29%)
Nov 09, 2018	31.76	31.80	30.83	31.11	2,447,240	-1.08(-3.36%)
Nov 08, 2018	32.09	32.58	32.03	32.19	2,409,773	-0.06(-0.20%)
Nov 07, 2018	32.23	32.39	31.42	32.26	2,445,263	+0.19(+0.60%)
Nov 06, 2018	31.54	32.15	31.54	32.07	2,510,538	+0.48(+1.52%)
Nov 05, 2018	32.27	32.59	31.49	31.58	2,948,186	-0.80(-2.48%)
Nov 02, 2018	33.13	33.39	32.19	32.39	3,001,448	-0.53(-1.61%)
Nov 01, 2018	31.90	32.99	31.62	32.92	3,736,602	+1.31(+4.14%)
Oct 31, 2018	31.87	32.19	31.44	31.61	3,855,865	+0.41(+1.31%)
Oct 30, 2018	31.70	32.00	30.82	31.20	3,819,766	-0.53(-1.67%)
Oct 29, 2018	31.81	33.08	31.26	31.73	6,975,108	+1.21(+3.97%)
Oct 26, 2018	29.71	31.18	29.16	30.52	4,158,613	+0.26(+0.87%)
Oct 25, 2018	29.60	30.81	28.86	30.25	4,566,475	+1.55(+5.39%)
Oct 24, 2018	29.92	29.98	28.67	28.71	3,887,587	-1.43(-4.74%)
Oct 23, 2018	29.00	30.41	28.64	30.13	4,468,149	+0.76(+2.59%)
Oct 22, 2018	29.64	29.76	29.19	29.37	2,374,899	-0.05(-0.16%)
Oct 19, 2018	29.03	29.69	28.73	29.42	2,927,138	-0.18(-0.62%)
Oct 18, 2018	30.16	30.53	29.55	29.60	4,444,485	-0.79(-2.61%)
Oct 17, 2018	30.49	30.65	29.99	30.40	2,778,145	-0.31(-1.02%)
Oct 16, 2018	30.83	30.85	30.29	30.71	3,089,040	+0.34(+1.11%)
Oct 15, 2018	30.30	30.84	30.19	30.37	2,609,225	+0.02(+0.05%)
Oct 12, 2018	30.89	31.12	29.97	30.36	4,202,750	-0.02(-0.05%)
Oct 11, 2018	30.93	31.79	30.35	30.37	3,990,732	-0.57(-1.84%)
Oct 10, 2018	32.54	32.54	30.93	30.94	6,004,001	-1.86(-5.67%)
Oct 09, 2018	33.73	33.79	32.68	32.80	3,282,549	-1.07(-3.17%)
Oct 08, 2018	33.20	33.94	33.16	33.88	2,520,580	+0.43(+1.29%)
Oct 05, 2018	34.21	34.21	33.31	33.45	2,944,842	-1.01(-2.93%)
Oct 04, 2018	35.12	35.12	34.02	34.46	3,217,699	-0.56(-1.60%)
Oct 03, 2018	34.83	35.27	34.52	35.02	3,428,626	+0.35(+1.02%)
Oct 02, 2018	34.56	34.87	34.22	34.66	2,299,671	+0.50(+1.46%)
Oct 01, 2018	35.05	35.05	34.14	34.17	2,333,773	-0.14(-0.42%)
Sep 28, 2018	34.06	34.46	33.65	34.31	1,711,746	+0.01(+0.02%)
Sep 27, 2018	34.71	34.71	34.25	34.30	1,807,433	-0.49(-1.41%)
Sep 26, 2018	34.87	35.27	34.72	34.79	1,697,465	-0.05(-0.14%)
Sep 25, 2018	35.31	35.54	34.70	34.84	2,712,110	-0.87(-2.43%)
Sep 24, 2018	35.96	36.09	35.30	35.71	3,781,869	-0.59(-1.63%)
Sep 21, 2018	36.99	37.19	36.19	36.30	7,009,197	-0.42(-1.14%)
Sep 20, 2018	36.36	37.67	36.33	36.72	3,482,261	+0.52(+1.44%)
Sep 19, 2018	34.81	36.95	34.81	36.20	6,044,396	+1.72(+5.00%)
Sep 18, 2018	34.87	35.51	33.77	34.47	6,931,113	-0.94(-2.65%)
Sep 17, 2018	35.97	36.12	35.38	35.41	2,635,300	-0.58(-1.60%)
Sep 14, 2018	35.62	36.22	35.55	35.99	1,964,600	+0.43(+1.22%)
Sep 13, 2018	35.37	35.81	35.33	35.55	1,639,651	+0.49(+1.40%)
Sep 12, 2018	34.54	35.19	34.35	35.07	1,515,442	+0.41(+1.18%)
Sep 11, 2018	35.34	35.34	34.51	34.66	2,330,315	-0.86(-2.42%)
Sep 10, 2018	35.32	35.89	35.25	35.51	2,436,178	+0.49(+1.40%)
Sep 07, 2018	35.35	35.60	34.78	35.03	2,569,054	-0.40(-1.13%)
Sep 06, 2018	35.54	35.80	35.26	35.43	2,216,846	-0.09(-0.25%)
Sep 05, 2018	35.09	35.64	34.73	35.51	1,824,944	+0.38(+1.07%)

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.