BWA Historical Prices | BorgWarner Inc. Common Stock Stock

STI

1.77%

BorgWarner Inc. (BWA)

-NYSE

81.94 0.21(0.26%) 03:59 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	81.67	82.65	81.36	82.15	726,300	82.15
22 May 2013	83.87	84.40	81.99	82.68	1,157,400	82.68
21 May 2013	84.86	85.07	83.81	83.95	984,300	83.95
20 May 2013	85.21	85.29	84.31	84.81	592,800	84.81
17 May 2013	83.24	85.38	83.23	85.35	943,900	85.35
16 May 2013	83.64	84.44	83.07	83.22	900,900	83.22
15 May 2013	83.24	84.06	82.84	83.87	908,300	83.87
14 May 2013	81.82	83.56	81.82	83.34	746,600	83.34
13 May 2013	81.77	82.23	81.36	81.92	533,800	81.92
10 May 2013	81.97	82.42	81.33	82.22	562,100	82.22
9 May 2013	82.16	82.84	81.65	81.77	814,000	81.77
8 May 2013	80.46	82.35	80.46	82.11	970,400	82.11
7 May 2013	79.64	80.62	79.02	80.61	766,600	80.61
6 May 2013	79.17	79.83	79.09	79.36	662,000	79.36
3 May 2013	78.77	79.98	78.76	79.34	838,300	79.34
2 May 2013	77.84	78.26	77.53	77.76	616,000	77.76
1 May 2013	77.97	78.47	77.30	77.62	869,900	77.62
30 Apr 2013	79.18	79.38	77.84	78.17	1,147,700	78.17
29 Apr 2013	78.36	79.25	77.53	79.18	1,127,000	79.18
26 Apr 2013	78.00	78.62	77.57	77.93	1,054,500	77.93
25 Apr 2013	77.01	78.43	75.78	77.55	1,942,000	77.55
24 Apr 2013	73.58	75.21	73.35	75.17	1,200,500	75.17
23 Apr 2013	73.00	73.43	72.49	73.36	1,262,900	73.36
22 Apr 2013	72.81	73.45	71.55	72.75	1,154,100	72.75
19 Apr 2013	71.28	73.02	71.12	72.69	846,400	72.69
18 Apr 2013	71.85	72.20	70.43	70.84	862,800	70.84
17 Apr 2013	73.10	73.30	70.89	71.62	1,217,900	71.62
16 Apr 2013	72.72	74.16	72.59	74.08	1,004,200	74.08
15 Apr 2013	74.07	74.58	71.74	71.82	1,023,400	71.82
12 Apr 2013	74.83	75.06	74.23	74.81	758,100	74.81
11 Apr 2013	74.70	75.79	74.58	75.40	691,600	75.40
10 Apr 2013	72.86	74.76	72.72	74.72	1,203,700	74.72
9 Apr 2013	72.71	73.04	72.01	72.54	935,800	72.54
8 Apr 2013	73.11	73.41	72.17	72.58	1,129,700	72.58
5 Apr 2013	72.73	73.38	72.13	73.22	958,000	73.22
4 Apr 2013	74.66	74.85	72.54	73.99	2,251,500	73.99
3 Apr 2013	75.49	75.63	74.28	74.46	1,324,800	74.46
2 Apr 2013	76.97	77.18	74.97	75.32	1,091,400	75.32
1 Apr 2013	77.37	77.46	76.46	76.69	623,000	76.69
28 Mar 2013	77.59	77.96	76.55	77.34	733,400	77.34
27 Mar 2013	76.79	77.98	76.31	77.80	715,700	77.80
26 Mar 2013	76.46	77.39	75.86	77.38	722,400	77.38
25 Mar 2013	77.10	77.18	75.34	76.02	1,066,300	76.02
22 Mar 2013	77.51	77.59	76.00	76.42	619,800	76.42
21 Mar 2013	77.60	78.10	76.65	77.13	1,246,700	77.13
20 Mar 2013	78.43	79.09	78.18	78.44	825,200	78.44
19 Mar 2013	78.75	79.36	77.27	77.99	1,120,100	77.99
18 Mar 2013	78.53	78.97	77.02	78.58	1,025,600	78.58
15 Mar 2013	80.10	80.10	79.28	79.76	1,069,400	79.76
14 Mar 2013	79.34	80.06	78.98	79.93	1,098,900	79.93
13 Mar 2013	79.17	79.44	78.70	79.13	698,100	79.13
12 Mar 2013	79.50	79.88	78.84	79.28	855,300	79.28
11 Mar 2013	79.15	79.89	78.85	79.47	977,200	79.47
8 Mar 2013	77.94	79.60	77.66	79.50	968,600	79.50
7 Mar 2013	77.32	78.27	77.06	77.51	1,033,900	77.51
6 Mar 2013	75.69	77.54	75.58	77.18	1,201,800	77.18
5 Mar 2013	75.10	75.65	74.91	75.52	1,280,100	75.52
4 Mar 2013	74.80	75.11	73.97	74.65	615,800	74.65
1 Mar 2013	73.96	75.73	73.57	75.07	1,183,400	75.07
28 Feb 2013	74.82	75.28	74.41	74.41	881,100	74.41
27 Feb 2013	73.32	75.12	72.83	74.84	658,500	74.84
26 Feb 2013	73.31	73.44	72.06	73.34	643,800	73.34
25 Feb 2013	75.03	75.48	72.77	72.78	900,700	72.78
22 Feb 2013	74.76	75.12	73.84	74.45	935,100	74.45
21 Feb 2013	75.22	75.43	73.62	74.38	1,223,200	74.38
20 Feb 2013	76.76	76.99	75.63	75.67	848,500	75.67
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On BWA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

BorgWarner Inc. (BWA)