Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.43	33.55	32.54	33.52	3,833,016	+0.25(+0.76%)
May 30, 2017	32.49	33.44	32.20	33.27	4,034,697	+1.06(+3.28%)
May 26, 2017	31.75	32.37	31.75	32.21	1,243,294	+0.44(+1.39%)
May 25, 2017	32.42	32.47	31.45	31.77	2,325,389	-0.49(-1.51%)
May 24, 2017	32.18	32.32	31.98	32.26	1,075,867	+0.18(+0.56%)
May 23, 2017	32.67	32.67	31.91	32.08	1,686,588	-0.43(-1.33%)
May 22, 2017	32.06	32.57	31.83	32.51	1,944,710	+0.76(+2.40%)
May 19, 2017	31.67	32.10	31.67	31.75	1,478,870	+0.21(+0.67%)
May 18, 2017	31.36	31.72	31.28	31.54	1,433,960	+0.15(+0.48%)
May 17, 2017	33.17	32.59	31.35	31.39	3,148,057	-1.78(-5.38%)
May 16, 2017	33.28	33.30	32.81	33.17	1,561,722	+0.15(+0.45%)
May 15, 2017	32.81	33.15	32.80	33.02	1,580,567	+0.29(+0.89%)
May 12, 2017	32.72	32.93	32.63	32.73	1,818,043	-0.14(-0.43%)
May 11, 2017	33.08	33.14	32.58	32.87	1,504,922	-0.24(-0.74%)
May 10, 2017	32.91	33.17	32.80	33.12	2,268,079	+0.19(+0.57%)
May 09, 2017	32.78	33.08	32.75	32.93	2,191,088	+0.23(+0.70%)
May 08, 2017	32.79	33.01	32.54	32.70	2,718,027	-0.09(-0.29%)
May 05, 2017	32.69	32.81	32.37	32.80	1,751,242	+0.31(+0.97%)
May 04, 2017	32.26	32.53	32.02	32.48	2,184,199	+0.26(+0.81%)
May 03, 2017	31.66	32.35	31.56	32.22	3,130,420	+0.09(+0.29%)
May 02, 2017	33.51	33.73	31.99	32.13	4,456,420	-1.50(-4.46%)

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.