Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	32.90	33.09	32.79	32.84	2,089,301	-0.13(-0.41%)
Mar 30, 2017	32.92	33.04	32.73	32.98	959,750	+0.02(+0.07%)
Mar 29, 2017	32.83	33.24	32.77	32.95	1,335,864	+0.14(+0.43%)
Mar 28, 2017	32.39	32.96	32.28	32.81	3,334,500	+0.43(+1.34%)
Mar 27, 2017	31.93	32.41	31.75	32.38	1,959,599	-0.06(-0.19%)
Mar 24, 2017	32.49	32.62	32.22	32.44	1,919,375	+0.05(+0.17%)
Mar 23, 2017	32.47	32.52	32.10	32.39	2,428,897	-0.21(-0.65%)
Mar 22, 2017	32.17	32.80	31.76	32.60	3,699,011	+0.50(+1.57%)
Mar 21, 2017	33.61	33.61	32.06	32.10	2,360,952	-1.36(-4.06%)
Mar 20, 2017	33.63	33.73	33.32	33.46	1,514,905	-0.15(-0.44%)
Mar 17, 2017	34.23	34.23	33.40	33.60	2,711,863	-0.70(-2.04%)
Mar 16, 2017	34.63	34.77	34.25	34.30	1,732,326	-0.24(-0.68%)
Mar 15, 2017	33.97	34.76	33.85	34.54	2,320,464	+0.73(+2.16%)
Mar 14, 2017	33.24	33.89	33.19	33.81	2,131,525	+0.32(+0.96%)
Mar 13, 2017	33.01	33.53	32.92	33.49	2,181,610	+0.64(+1.96%)
Mar 10, 2017	32.95	33.13	32.65	32.84	2,134,922	+0.18(+0.55%)
Mar 09, 2017	33.00	33.00	32.52	32.66	1,993,957	-0.30(-0.91%)
Mar 08, 2017	32.80	33.07	32.67	32.96	1,915,221	+0.20(+0.60%)
Mar 07, 2017	32.87	33.00	32.54	32.76	2,523,597	-0.17(-0.50%)
Mar 06, 2017	33.33	33.40	32.85	32.93	2,191,422	-0.83(-2.47%)
Mar 03, 2017	33.90	33.96	33.56	33.76	2,561,508	-0.14(-0.42%)
Mar 02, 2017	33.80	34.10	33.74	33.90	2,574,420	+0.12(+0.35%)
Mar 01, 2017	33.71	34.13	33.59	33.79	2,674,631	+0.63(+1.90%)
Feb 28, 2017	33.16	33.45	33.05	33.16	2,242,846	-0.20(-0.61%)
Feb 27, 2017	32.59	33.37	32.50	33.36	2,367,895	+0.83(+2.56%)
Feb 24, 2017	32.90	32.94	32.29	32.53	3,237,450	-0.74(-2.21%)
Feb 23, 2017	33.59	33.74	33.17	33.26	1,880,621	-0.23(-0.70%)
Feb 22, 2017	33.36	33.57	33.21	33.50	1,765,443	+0.11(+0.33%)
Feb 21, 2017	33.38	33.93	33.07	33.39	3,101,805	+0.20(+0.59%)
Feb 17, 2017		33.19	33.19	33.19	0	+0.78(+2.42%)
Feb 16, 2017	32.84	33.09	32.25	32.41	1,735,653	-0.42(-1.26%)
Feb 15, 2017	32.50	32.94	32.20	32.83	1,956,410	+0.32(+0.99%)
Feb 14, 2017	32.69	32.83	32.21	32.50	2,162,180	-0.13(-0.41%)
Feb 13, 2017	32.64	33.04	32.42	32.64	2,918,647	+0.03(+0.10%)
Feb 10, 2017	32.03	32.62	31.96	32.61	2,681,047	+0.77(+2.41%)
Feb 09, 2017	31.33	32.36	31.33	31.84	3,268,702	+0.15(+0.47%)
Feb 08, 2017	31.44	31.80	31.21	31.69	2,546,183	+0.28(+0.90%)
Feb 07, 2017	31.71	31.71	31.09	31.41	2,142,919	-0.37(-1.16%)
Feb 06, 2017	31.53	31.79	31.49	31.78	1,103,035	-0.02(-0.07%)
Feb 03, 2017	31.88	32.02	31.69	31.80	1,307,514	+0.10(+0.32%)
Feb 02, 2017	32.12	32.32	31.54	31.70	2,346,815	-0.44(-1.36%)
Feb 01, 2017	32.23	32.50	31.86	32.14	1,563,489	+0.16(+0.49%)
Jan 31, 2017	31.66	32.00	31.38	31.98	2,309,643	+0.21(+0.67%)
Jan 30, 2017	31.74	31.83	31.24	31.77	2,173,206	+0.13(+0.40%)
Jan 27, 2017	31.95	32.06	31.49	31.64	1,234,688	-0.30(-0.93%)
Jan 26, 2017	32.21	32.45	31.87	31.94	1,581,023	-0.41(-1.26%)
Jan 25, 2017	31.92	32.36	31.92	32.35	1,164,019	+0.68(+2.15%)
Jan 24, 2017	31.16	31.74	31.15	31.67	2,741,489	+0.73(+2.35%)
Jan 23, 2017	31.23	31.42	30.78	30.94	2,045,311	-0.28(-0.90%)
Jan 20, 2017	31.26	31.35	30.95	31.22	2,303,818	+0.03(+0.10%)
Jan 19, 2017	31.27	31.31	31.03	31.19	2,282,722	+0.03(+0.10%)
Jan 18, 2017	31.31	31.31	31.02	31.16	2,584,146	-0.01(-0.03%)
Jan 17, 2017	31.42	31.55	31.06	31.16	2,044,175	-0.40(-1.27%)
Jan 13, 2017		31.56	31.56	31.56	0	+0.24(+0.78%)
Jan 12, 2017	31.44	31.62	30.80	31.32	3,110,925	-0.10(-0.32%)
Jan 11, 2017	31.82	31.87	30.88	31.42	5,670,120	-0.51(-1.59%)
Jan 10, 2017	32.09	32.43	31.76	31.93	3,558,706	-0.04(-0.12%)
Jan 09, 2017	32.10	32.36	31.74	31.97	1,980,117	-0.22(-0.68%)
Jan 06, 2017	32.10	32.40	31.74	32.19	2,284,451	+0.26(+0.81%)
Jan 05, 2017	31.91	32.21	31.48	31.93	2,266,801	-0.04(-0.12%)
Jan 04, 2017	31.32	32.03	30.68	31.97	2,044,005	+0.59(+1.87%)

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.