Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	28.92	29.46	28.54	28.84	3,073,525	-0.92(-3.09%)
May 30, 2019	29.88	30.11	29.42	29.75	2,577,268	+0.56(+1.91%)
May 29, 2019	29.25	29.33	28.69	29.20	2,350,858	-0.28(-0.96%)
May 28, 2019	28.94	29.54	28.90	29.48	2,947,860	+0.65(+2.24%)
May 24, 2019	29.02	29.23	28.78	28.83	1,608,240	+0.14(+0.48%)
May 23, 2019	28.27	28.74	27.85	28.69	2,374,862	+0.13(+0.45%)
May 22, 2019	29.52	29.64	28.56	28.56	1,944,635	-1.21(-4.08%)
May 21, 2019	29.28	29.87	29.18	29.78	2,637,328	+0.70(+2.42%)
May 20, 2019	28.84	29.25	28.59	29.07	2,740,139	-0.26(-0.88%)
May 17, 2019	29.38	29.78	29.24	29.33	1,750,151	-0.32(-1.06%)
May 16, 2019	29.92	30.07	29.49	29.65	1,974,401	-0.28(-0.92%)
May 15, 2019	29.15	30.04	28.69	29.92	2,748,718	+0.36(+1.23%)
May 14, 2019	29.80	30.10	29.50	29.56	1,775,015	-0.06(-0.19%)
May 13, 2019	30.27	30.36	29.59	29.62	2,082,137	-1.51(-4.86%)
May 10, 2019	30.98	31.22	30.44	31.13	1,184,856	-0.08(-0.26%)
May 09, 2019	31.12	31.30	30.59	31.21	1,826,477	-0.66(-2.06%)
May 08, 2019	32.18	32.39	31.86	31.86	1,363,905	-0.31(-0.96%)
May 07, 2019	32.46	32.58	31.90	32.17	1,432,791	-0.78(-2.38%)
May 06, 2019	32.36	33.05	31.90	32.96	1,449,986	-0.44(-1.33%)
May 03, 2019	33.20	33.47	32.96	33.40	976,193	+0.36(+1.10%)
May 02, 2019	33.16	33.30	32.72	33.04	1,924,693	-0.17(-0.51%)
May 01, 2019	33.88	34.01	33.20	33.21	2,315,170	-0.58(-1.72%)
Apr 30, 2019	33.90	34.05	33.39	33.79	1,858,835	-0.22(-0.64%)
Apr 29, 2019	34.23	34.41	34.01	34.01	1,118,037	-0.39(-1.13%)
Apr 26, 2019	33.96	34.49	33.60	34.40	2,289,858	+0.77(+2.29%)
Apr 25, 2019	35.60	36.00	33.41	33.63	3,289,314	-1.60(-4.55%)
Apr 24, 2019	35.16	35.37	35.04	35.23	1,921,174	-0.06(-0.18%)
Apr 23, 2019	35.42	35.60	35.04	35.29	1,667,863	-0.06(-0.18%)
Apr 22, 2019	35.42	35.61	35.23	35.36	1,467,109	-0.23(-0.66%)
Apr 18, 2019	35.19	35.61	34.97	35.59	1,481,534	+0.40(+1.15%)
Apr 17, 2019	35.84	36.23	35.16	35.19	3,715,632	-0.30(-0.84%)
Apr 16, 2019	35.55	35.72	35.38	35.49	1,884,803	-0.01(-0.02%)
Apr 15, 2019	35.66	35.92	35.27	35.50	1,313,831	-0.28(-0.79%)
Apr 12, 2019	35.08	35.83	35.07	35.78	2,228,297	+1.18(+3.41%)
Apr 11, 2019	34.59	34.81	34.28	34.60	1,640,912	-0.01(-0.02%)
Apr 10, 2019	33.80	34.87	33.80	34.61	2,533,041	+0.78(+2.30%)
Apr 09, 2019	34.27	34.40	33.79	33.83	1,580,290	-0.65(-1.88%)
Apr 08, 2019	33.99	34.50	33.95	34.48	3,475,530	+0.38(+1.12%)
Apr 05, 2019	34.26	34.52	34.05	34.10	2,561,194	-0.18(-0.52%)
Apr 04, 2019	33.80	34.31	33.71	34.28	3,096,769	+0.60(+1.78%)
Apr 03, 2019	33.49	34.08	33.35	33.68	2,219,356	+0.74(+2.26%)
Apr 02, 2019	32.80	33.11	32.47	32.93	2,668,371	+0.15(+0.47%)
Apr 01, 2019	31.68	32.80	31.68	32.78	2,829,022	+1.71(+5.49%)
Mar 29, 2019	30.89	31.26	30.89	31.07	2,538,449	+0.49(+1.59%)
Mar 28, 2019	30.09	30.82	30.03	30.59	2,372,788	+0.56(+1.86%)
Mar 27, 2019	29.89	30.23	29.63	30.03	2,643,975	+0.26(+0.87%)
Mar 26, 2019	29.58	29.96	29.51	29.77	1,487,082	+0.30(+1.02%)
Mar 25, 2019	29.30	30.18	29.13	29.47	1,769,310	+0.15(+0.52%)
Mar 22, 2019	30.20	30.26	29.29	29.32	1,517,877	-1.25(-4.08%)
Mar 21, 2019	30.07	30.68	29.95	30.56	1,420,691	+0.44(+1.45%)
Mar 20, 2019	30.76	30.79	30.01	30.13	2,188,877	-0.74(-2.41%)
Mar 19, 2019	31.41	31.53	30.77	30.87	2,607,111	-0.23(-0.73%)
Mar 18, 2019	30.72	31.10	30.51	31.10	1,525,481	+0.51(+1.67%)
Mar 15, 2019	30.66	30.73	30.38	30.59	2,108,637	+0.14(+0.45%)
Mar 14, 2019	31.27	31.27	30.42	30.45	1,375,731	-0.80(-2.56%)
Mar 13, 2019	31.55	31.67	31.23	31.25	1,233,775	-0.18(-0.57%)
Mar 12, 2019	31.48	31.66	31.16	31.43	2,256,823	+0.18(+0.57%)
Mar 11, 2019	30.85	31.46	30.71	31.25	1,711,154	+0.42(+1.36%)
Mar 08, 2019	30.89	31.15	30.72	30.83	1,428,874	-0.41(-1.32%)
Mar 07, 2019	31.79	31.79	31.05	31.24	1,933,923	-0.76(-2.38%)
Mar 06, 2019	32.64	32.69	31.98	32.00	1,986,964	-0.76(-2.32%)
Mar 05, 2019	32.99	33.08	32.71	32.76	1,253,730	-0.19(-0.59%)
Mar 04, 2019	33.17	33.38	32.70	32.96	1,461,569	-0.13(-0.39%)

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.