Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		35.31	34.48	34.48	1,863,789	-0.46(-1.30%)
Jun 28, 2018	35.60	35.67	34.40	34.94	2,468,141	-0.71(-1.99%)
Jun 27, 2018	36.04	36.54	35.62	35.65	1,936,859	-0.27(-0.76%)
Jun 26, 2018	36.13	36.20	35.73	35.92	2,900,322	-0.18(-0.49%)
Jun 25, 2018	36.40	36.59	35.54	36.10	2,581,679	+0.07(+0.20%)
Jun 22, 2018	36.98	37.14	35.89	36.03	3,991,445	-0.68(-1.85%)
Jun 21, 2018	37.22	37.32	36.68	36.71	2,828,450	-0.77(-2.05%)
Jun 20, 2018	38.04	38.04	37.30	37.47	2,415,759	-0.18(-0.49%)
Jun 19, 2018	37.95	37.95	37.19	37.66	3,305,412	-0.68(-1.77%)
Jun 18, 2018	38.14	38.48	37.94	38.34	1,942,304	-0.20(-0.52%)
Jun 15, 2018		39.01	38.06	38.53	2,395,678	-0.47(-1.21%)
Jun 14, 2018	38.95	39.18	38.66	39.01	1,945,249	+0.34(+0.89%)
Jun 13, 2018	39.17	39.24	38.42	38.66	2,570,496	-0.58(-1.47%)
Jun 12, 2018	40.26	40.46	39.15	39.24	3,404,784	-0.93(-2.33%)
Jun 11, 2018	39.96	40.51	39.90	40.17	2,404,103	+0.21(+0.52%)
Jun 08, 2018	40.12	40.29	39.79	39.97	1,763,925	-0.14(-0.36%)
Jun 07, 2018	40.60	40.75	39.93	40.11	2,572,480	-0.46(-1.12%)
Jun 06, 2018		40.58		40.56	1,257,371	+0.26(+0.65%)
Jun 05, 2018	40.21	40.38	39.83	40.30	1,504,517	+0.06(+0.16%)
Jun 04, 2018	40.11	40.27	39.95	40.24	820,083	+0.33(+0.82%)
Jun 01, 2018	39.38	39.93	39.18	39.91	1,243,127	+0.93(+2.40%)
May 31, 2018	39.70	39.74	38.83	38.97	2,374,180	-0.42(-1.05%)
May 30, 2018	38.93	39.48	38.69	39.39	1,621,874	+0.79(+2.04%)
May 29, 2018	40.43	40.50	38.37	38.60	3,971,276	-2.37(-5.79%)
May 25, 2018		40.97	40.97	40.97	0	-0.07(-0.17%)
May 24, 2018	41.33	41.50	40.93	41.05	1,476,101	-0.49(-1.19%)
May 23, 2018	41.71	41.85	41.09	41.54	1,196,372	-0.40(-0.95%)
May 22, 2018	42.02	42.42	41.72	41.94	1,463,604	+0.27(+0.65%)
May 21, 2018	41.70	42.00	41.59	41.67	707,954	+0.33(+0.79%)
May 18, 2018	41.64	41.79	41.13	41.34	970,502	-0.37(-0.90%)
May 17, 2018	41.23	41.91	41.21	41.71	1,306,102	+0.45(+1.10%)
May 16, 2018	40.32	41.48	40.31	41.26	1,705,107	+0.85(+2.11%)
May 15, 2018	40.45	40.78	40.18	40.41	1,507,681	-0.18(-0.45%)
May 14, 2018	40.50	40.87	40.41	40.59	1,418,400	+0.29(+0.73%)
May 11, 2018	40.33	40.59	40.18	40.30	1,127,551	+0.10(+0.26%)
May 10, 2018	40.00	40.43	39.71	40.19	1,123,918	+0.44(+1.10%)
May 09, 2018	39.70	39.90	39.15	39.76	1,817,636	+0.24(+0.60%)
May 08, 2018	39.15	39.55	39.15	39.52	1,565,333	+0.35(+0.89%)
May 07, 2018	39.13	39.34	38.82	39.17	1,947,632	+0.05(+0.12%)
May 04, 2018	38.00	39.24	37.73	39.12	1,087,745	+1.03(+2.70%)
May 03, 2018	38.34	38.52	37.40	38.09	2,429,428	-0.48(-1.24%)
May 02, 2018	38.80	39.45	38.51	38.57	2,419,609	-0.08(-0.21%)
May 01, 2018	38.95	39.36	38.12	38.65	4,041,447	-0.32(-0.82%)
Apr 30, 2018	39.55	39.86	38.95	38.97	2,861,872	-0.54(-1.37%)
Apr 27, 2018	41.05	41.28	39.26	39.51	3,457,994	-1.74(-4.23%)
Apr 26, 2018	42.16	42.18	40.32	41.25	2,884,006	-0.88(-2.08%)
Apr 25, 2018	41.56	42.44	41.16	42.13	2,203,033	+0.45(+1.09%)
Apr 24, 2018	42.50	42.70	41.26	41.68	1,564,096	-0.57(-1.34%)
Apr 23, 2018	42.03	42.46	42.00	42.24	1,019,605	+0.23(+0.55%)
Apr 20, 2018	41.98	42.24	41.62	42.01	1,444,484	+0.07(+0.17%)
Apr 19, 2018	42.85	42.94	41.69	41.94	1,275,691	-0.99(-2.30%)
Apr 18, 2018	43.22	43.28	42.77	42.93	1,412,008	+0.02(+0.06%)
Apr 17, 2018	43.20	43.26	42.73	42.90	1,408,413	+0.06(+0.15%)
Apr 16, 2018	42.65	43.05	42.21	42.84	1,305,402	+0.75(+1.78%)
Apr 13, 2018	43.00	43.00	41.95	42.09	1,469,054	-0.57(-1.33%)
Apr 12, 2018	42.74	43.05	42.53	42.65	1,570,140	+0.29(+0.68%)
Apr 11, 2018	41.91	42.71	41.91	42.37	1,800,351	+0.16(+0.38%)
Apr 10, 2018	41.81	42.50	41.61	42.21	1,432,085	+1.15(+2.79%)
Apr 09, 2018	41.13	41.52	40.69	41.06	1,703,467	+0.24(+0.59%)
Apr 06, 2018	41.45	41.98	40.52	40.82	1,476,857	-0.96(-2.29%)
Apr 05, 2018	41.34	41.92	41.17	41.78	1,815,966	+0.68(+1.67%)
Apr 04, 2018	39.21	41.19	39.20	41.09	2,076,892	+0.99(+2.46%)
Apr 03, 2018	39.33	40.33	39.17	40.11	2,448,608	+1.22(+3.13%)

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.