Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	39.77	40.78	39.53	40.53	3,645,528	+0.74(+1.87%)
Sep 28, 2017	39.85	40.21	39.29	39.78	2,798,188	-0.13(-0.34%)
Sep 27, 2017			39.68	39.92	2,039,339	-0.31(-0.77%)
Sep 26, 2017	40.04	40.44	39.77	40.23	1,535,036	+0.28(+0.69%)
Sep 25, 2017	39.56	39.96	39.55	39.95	1,773,449	+0.43(+1.08%)
Sep 22, 2017	39.21	39.70	39.21	39.52	1,507,931	+0.29(+0.75%)
Sep 21, 2017	39.09	39.27	38.80	39.23	2,071,601	+0.10(+0.26%)
Sep 20, 2017	38.92	39.17	38.75	39.13	1,638,222	+0.29(+0.75%)
Sep 19, 2017	38.92	38.96	38.38	38.83	1,788,725	-0.06(-0.16%)
Sep 18, 2017	38.68	38.92	38.41	38.90	1,972,297	+0.32(+0.84%)
Sep 15, 2017	38.10	38.76	38.08	38.57	2,650,067	+0.39(+1.02%)
Sep 14, 2017	37.67	38.20	37.67	38.19	1,863,218	+0.50(+1.32%)
Sep 13, 2017	37.58	37.88	37.23	37.69	1,641,134	+0.07(+0.19%)
Sep 12, 2017	37.23	37.70	37.09	37.62	1,362,170	+0.44(+1.19%)
Sep 11, 2017	36.78	37.32	36.63	37.17	1,728,926	+0.62(+1.71%)
Sep 08, 2017	36.37	36.67	36.20	36.55	1,142,454	+0.09(+0.26%)
Sep 07, 2017	36.78	36.89	36.30	36.45	1,806,256	-0.27(-0.73%)
Sep 06, 2017	36.60	36.78	36.14	36.72	1,844,028	+0.36(+1.00%)
Sep 05, 2017	36.85	36.90	36.13	36.36	1,891,974	-0.55(-1.50%)
Sep 01, 2017	36.92	37.36	36.78	36.91	1,723,449	+0.20(+0.54%)
Aug 31, 2017	35.61	36.86	35.61	36.71	3,126,273	+1.29(+3.64%)
Aug 30, 2017	35.05	35.42	34.98	35.42	7,187,826	+0.44(+1.24%)
Aug 29, 2017	34.63	35.12	34.56	34.99	2,015,769	+0.09(+0.27%)
Aug 28, 2017	34.85	34.98	34.59	34.89	1,424,496	+0.07(+0.20%)
Aug 25, 2017	35.30	35.30	34.80	34.82	1,492,366	-0.15(-0.43%)
Aug 24, 2017	35.45	35.54	34.86	34.97	2,740,833	-0.28(-0.81%)
Aug 23, 2017	35.19	35.56	35.17	35.26	1,807,161	-0.17(-0.49%)
Aug 22, 2017	35.41	35.62	35.30	35.43	2,571,122	+0.24(+0.69%)
Aug 21, 2017	34.95	35.24	34.77	35.19	1,695,325	+0.22(+0.63%)
Aug 18, 2017	35.07	35.28	34.87	34.97	2,452,400	-0.21(-0.61%)
Aug 17, 2017	35.62	35.75	35.15	35.18	1,444,957	-0.59(-1.65%)
Aug 16, 2017	35.92	36.16	35.65	35.77	1,188,375	+0.09(+0.24%)
Aug 15, 2017	35.73	35.94	35.64	35.68	1,820,536	+0.06(+0.18%)
Aug 14, 2017	35.58	35.83	35.34	35.62	2,645,423	+0.40(+1.14%)
Aug 11, 2017	35.35	35.66	35.13	35.22	1,781,620	-0.19(-0.53%)
Aug 10, 2017	36.53	36.57	35.38	35.41	2,569,352	-1.29(-3.50%)
Aug 09, 2017	36.76	37.13	36.50	36.69	1,917,076	-0.35(-0.94%)
Aug 08, 2017	36.68	37.42	36.68	37.04	2,741,798	+0.37(+1.01%)
Aug 07, 2017	36.83	37.00	36.50	36.67	2,760,786	-0.14(-0.39%)
Aug 04, 2017	36.44	36.94	36.20	36.81	4,031,438	+0.63(+1.74%)
Aug 03, 2017	36.27	36.87	36.13	36.18	2,630,213	-0.21(-0.59%)
Aug 02, 2017	35.79	36.45	35.79	36.39	2,604,024	+0.25(+0.70%)
Aug 01, 2017	36.85	37.06	35.47	36.14	3,678,760	-0.72(-1.95%)
Jul 31, 2017	37.23	37.48	36.53	36.86	1,591,478	-0.13(-0.36%)
Jul 28, 2017	37.06	37.20	36.61	36.99	3,247,916	-0.09(-0.23%)
Jul 27, 2017	37.58	37.88	36.61	37.08	4,969,197	+0.91(+2.53%)
Jul 26, 2017	36.11	36.59	35.97	36.16	4,579,372	+0.02(+0.04%)
Jul 25, 2017	35.68	36.35	35.40	36.15	2,408,395	+0.88(+2.50%)
Jul 24, 2017	35.40	35.63	35.17	35.27	2,801,205	-0.16(-0.45%)
Jul 21, 2017	36.12	36.12	35.15	35.42	3,544,658	-1.08(-2.96%)
Jul 20, 2017	37.05	37.06	36.46	36.50	2,472,415	-0.37(-1.01%)
Jul 19, 2017	36.61	36.90	36.43	36.87	1,561,069	+0.45(+1.23%)
Jul 18, 2017	36.42	36.55	36.05	36.42	1,581,444	-0.02(-0.07%)
Jul 17, 2017	36.71	36.80	36.29	36.45	1,862,696	-0.03(-0.09%)
Jul 14, 2017	36.48	36.62	36.21	36.48	1,798,312	+0.05(+0.13%)
Jul 13, 2017	35.94	36.63	35.88	36.43	2,742,230	+0.47(+1.29%)
Jul 12, 2017	36.12	36.46	35.77	35.97	2,937,889	+0.06(+0.18%)
Jul 11, 2017	35.56	36.14	35.45	35.90	2,762,458	+0.35(+1.00%)
Jul 10, 2017	34.87	35.60	34.75	35.55	4,672,344	+0.78(+2.25%)
Jul 07, 2017	33.79	34.90	33.66	34.77	3,722,184	+0.86(+2.54%)
Jul 06, 2017	34.00	34.19	33.74	33.91	2,367,955	-0.14(-0.42%)
Jul 05, 2017	33.99	34.18	33.18	34.05	2,883,674	+0.00(+0.00%)

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.