Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	33.25	33.33	32.65	32.85	2,015,277	-0.48(-1.43%)
Feb 27, 2019	33.50	33.73	33.22	33.33	1,177,461	-0.25(-0.74%)
Feb 26, 2019	33.70	34.01	33.55	33.58	1,338,164	-0.23(-0.67%)
Feb 25, 2019	33.89	34.17	33.66	33.80	1,629,846	+0.23(+0.67%)
Feb 22, 2019	33.11	33.65	33.10	33.58	1,411,310	+0.69(+2.11%)
Feb 21, 2019	33.57	33.83	32.73	32.89	2,110,469	-0.84(-2.48%)
Feb 20, 2019	33.88	33.97	33.68	33.72	2,273,108	+0.06(+0.17%)
Feb 19, 2019	33.62	34.04	33.30	33.67	2,128,497	-0.10(-0.31%)
Feb 15, 2019	33.64	34.38	33.33	33.77	3,130,577	+0.95(+2.90%)
Feb 14, 2019	30.26	33.69	30.21	32.82	4,017,091	+0.29(+0.89%)
Feb 13, 2019	32.43	32.64	32.13	32.53	2,924,805	+0.19(+0.60%)
Feb 12, 2019	31.59	32.52	31.37	32.34	3,494,449	+1.06(+3.40%)
Feb 11, 2019	30.88	31.52	30.81	31.27	2,679,224	+0.43(+1.41%)
Feb 08, 2019	31.24	31.52	30.29	30.84	2,989,446	-0.76(-2.40%)
Feb 07, 2019	32.59	32.84	31.31	31.60	2,283,897	-1.59(-4.78%)
Feb 06, 2019	32.95	33.30	32.93	33.18	1,295,822	+0.20(+0.61%)
Feb 05, 2019	32.94	33.14	32.82	32.98	1,044,528	-0.03(-0.10%)
Feb 04, 2019	32.94	33.21	32.79	33.01	2,072,969	-0.19(-0.56%)
Feb 01, 2019	32.89	33.35	32.71	33.20	2,198,268	+0.25(+0.76%)
Jan 31, 2019	32.52	32.98	32.35	32.95	2,161,077	+0.34(+1.04%)
Jan 30, 2019	32.58	32.81	32.10	32.61	2,356,156	+0.06(+0.20%)
Jan 29, 2019	32.50	32.90	32.39	32.55	1,283,395	-0.14(-0.44%)
Jan 28, 2019	32.61	32.85	32.35	32.69	1,468,716	-0.32(-0.98%)
Jan 25, 2019	32.85	33.38	32.64	33.01	1,872,313	+0.70(+2.17%)
Jan 24, 2019	31.66	32.33	31.50	32.31	2,058,063	+0.76(+2.40%)
Jan 23, 2019	32.20	32.37	31.25	31.56	1,411,501	-0.68(-2.12%)
Jan 22, 2019	32.41	32.67	31.98	32.24	1,896,215	-0.48(-1.48%)
Jan 18, 2019	32.47	32.88	32.11	32.72	1,967,766	+0.44(+1.35%)
Jan 17, 2019	31.93	32.39	31.64	32.29	1,760,720	+0.36(+1.14%)
Jan 16, 2019	31.80	32.23	31.62	31.93	2,108,308	+0.10(+0.33%)
Jan 15, 2019	31.85	32.05	31.29	31.82	1,311,488	+0.09(+0.28%)
Jan 14, 2019	31.38	32.08	31.21	31.73	2,734,104	+0.15(+0.48%)
Jan 11, 2019	31.69	31.84	31.17	31.58	2,108,028	-0.07(-0.23%)
Jan 10, 2019	30.91	31.69	30.81	31.65	2,853,239	+0.48(+1.52%)
Jan 09, 2019	30.44	31.19	30.37	31.18	3,007,515	+1.04(+3.45%)
Jan 08, 2019	29.91	30.26	29.70	30.14	2,536,751	+0.92(+3.14%)
Jan 07, 2019	28.61	29.39	28.29	29.22	2,002,093	+0.74(+2.60%)
Jan 04, 2019	27.91	28.60	27.76	28.48	3,133,556	+1.03(+3.76%)
Jan 03, 2019	28.15	28.16	27.31	27.45	1,948,321	-0.85(-3.02%)
Jan 02, 2019	27.43	28.44	27.26	28.30	1,611,052	+0.31(+1.12%)
Dec 31, 2018	27.86	28.14	27.38	27.99	1,524,389	+0.19(+0.67%)
Dec 28, 2018	28.05	28.29	27.37	27.80	1,958,333	-0.21(-0.75%)
Dec 27, 2018	27.12	28.01	26.88	28.01	1,680,668	+0.30(+1.08%)
Dec 26, 2018	26.92	27.75	26.15	27.71	2,006,930	+0.97(+3.61%)
Dec 24, 2018	26.98	27.40	26.36	26.75	945,342	-0.46(-1.69%)
Dec 21, 2018	27.49	28.04	27.10	27.21	5,076,621	-0.15(-0.56%)
Dec 20, 2018	27.28	27.85	26.82	27.36	2,905,802	+0.05(+0.18%)
Dec 19, 2018	27.72	28.78	27.16	27.31	2,121,412	-0.39(-1.42%)
Dec 18, 2018	27.58	28.37	27.51	27.71	3,005,508	+0.31(+1.12%)
Dec 17, 2018	27.71	28.32	27.18	27.40	2,740,848	-0.50(-1.79%)
Dec 14, 2018	27.62	28.34	27.58	27.90	2,431,128	+0.14(+0.49%)
Dec 13, 2018	28.49	28.61	27.67	27.76	2,527,732	-0.55(-1.94%)
Dec 12, 2018	28.58	28.83	28.27	28.31	1,970,514	+0.21(+0.75%)
Dec 11, 2018	29.00	29.20	28.00	28.10	2,037,463	+0.00(+0.00%)
Dec 10, 2018	28.56	28.81	27.86	28.10	3,016,527	-0.69(-2.41%)
Dec 07, 2018	29.95	30.68	28.65	28.79	2,075,507	-1.24(-4.13%)
Dec 06, 2018	29.72	30.22	29.21	30.03	2,809,447	-0.30(-0.98%)
Dec 04, 2018	32.73	32.96	30.15	30.33	3,700,811	-2.46(-7.49%)

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.