BORGWARNER, Inc. (NYSE:BWA) Stock Prices




Borg Warner Inc. (BWA) stock prices and stock charts brought to you by StockNod. Here you will find current BWA stock price and charts along with volume, 52 week range, and change from previous trading day, as well as historical stock prices. We publish the open, high, low, close, volume, and growth rates for Borg Warner stock prices, including daily, monthly, quarterly, and annual stock price history. All historical price data is updated daily by your friends at StockNod for your investment analysis needs.

Current Stock Information   Stock Chart
BORGWARNER, Inc. (NYSE:BWA)
Last Trade:       36.89
Trade Time:       18:40 EST
Change:       +0.18 (+0.49%)
Day's Range:       35.68 - 36.93
52wk Range:       15.71 - 39.21
Volume:       2,784,460
 
Intraday | 3 Month | 6 Month | 1 Year
Quotes delayed at least 20 mins.
Current Press Releases   More Information
03/11/10  - PR Newswire
BorgWarner eGearDrive(TM) Transmission Propels 2011 Ford Transit Connect Electric
02/16/10  - PR Newswire
BorgWarner's New High-Voltage Cabin Heater Warms MINI E
02/11/10  - PR Newswire
BorgWarner Posts Strong Fourth Quarter Earnings of $0.45 Per Diluted Share
02/01/10  - PR Newswire
BorgWarner Announces 2009 Fourth Quarter and Full Year Earnings Conference Call
01/28/10  - PR Newswire
BorgWarner Supplies Five of Ward's '10 Best Engines 2010'
 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical

Get the latest and historical Borg Warner stock prices from Stocknod.com. Below you will find Borg Warner historical stock prices and growth rates by day, month, quarter, and year. All stock price data is updated daily by your friends at StockNod.

Borg Warner Stock Prices Last 30 Days
DateOpenHighLowCloseVolumeChange (%)
3/10/2010$37.09$37.50$36.57$36.7113311-1.45%
3/9/2010$37.66$37.75$36.98$37.2515572-1.32%
3/8/2010$37.50$37.84$37.50$37.75273360.27%
3/5/2010$38.51$38.54$37.59$37.6524106-1.39%
3/4/2010$38.04$38.59$37.98$38.1813453-1.04%
3/3/2010$38.86$38.94$38.49$38.5819175-0.21%
3/2/2010$38.34$39.21$38.22$38.66226661.82%
3/1/2010$37.69$38.00$37.46$37.97120591.36%
2/26/2010$38.15$38.26$37.37$37.4612139-1.47%
2/25/2010$37.46$38.13$37.00$38.0212447-0.31%
2/24/2010$37.47$38.50$37.47$38.14118891.79%
2/23/2010$38.23$38.90$37.24$37.4718057-2.06%
2/22/2010$37.58$38.50$37.47$38.26139902.44%
2/19/2010$37.13$37.55$36.95$37.35117810.73%
2/18/2010$37.06$37.38$36.90$37.0813929-0.3%
2/17/2010$37.24$37.70$37.04$37.19115760.46%
2/16/2010$37.12$37.23$36.61$37.02109591.04%
2/12/2010$35.25$36.65$35.25$36.64177112.75%
2/11/2010$36.85$36.98$35.45$35.6624045-1.57%
2/10/2010$35.75$36.60$35.37$36.23154380.72%
2/9/2010$35.84$36.69$35.50$35.97282830%
Borg Warner Monthly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
3/10/2010$37.09$37.50$36.57$36.7113311-2%
2/26/2010$38.15$38.26$37.37$37.46121396.75%
1/29/2010$34.45$35.99$34.45$35.09202525.63%
12/31/2009$33.97$33.97$33.08$33.2267329.96%
11/30/2009$30.28$30.30$29.84$30.2111131-0.36%
10/30/2009$31.23$31.88$30.14$30.32206330.2%
9/30/2009$30.69$30.96$29.63$30.26128141.99%
8/31/2009$30.20$30.23$29.48$29.6735763-10.61%
7/31/2009$32.00$33.65$31.53$33.1929652-1.48%
6/29/2009$32.78$33.83$32.49$33.69154934.47%
5/29/2009$31.15$32.27$30.73$32.252387711.4%
4/30/2009$28.35$30.32$28.35$28.954992442.61%
3/31/2009$21.03$21.40$19.82$20.302312917.68%
2/27/2009$17.35$17.74$16.77$17.25223650%
Borg Warner Quarterly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
3/10/2010$37.09$37.50$36.57$36.711331110.51%
12/31/2009$33.97$33.97$33.08$33.2267329.78%
9/30/2009$30.69$30.96$29.63$30.2612814-10.18%
6/29/2009$32.78$33.83$32.49$33.691549365.96%
3/31/2009$21.03$21.40$19.82$20.3023129-6.75%
12/31/2008$21.46$21.93$21.10$21.7712437-33.57%
9/30/2008$31.97$32.99$31.80$32.7714002-26.16%
6/30/2008$44.56$45.01$43.77$44.38155713.14%
3/31/2008$43.01$43.20$42.29$43.0314141-11.11%
12/31/2007$48.46$49.54$48.41$48.4141585.78%
9/28/2007$45.91$46.19$45.32$45.7744206.38%
6/29/2007$42.51$43.43$42.51$43.02728414.08%
3/30/2007$37.69$37.96$37.36$37.7139860%
Borg Warner Yearly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
3/10/2010$37.09$37.50$36.57$36.711331110.51%
12/31/2009$33.97$33.97$33.08$33.22673252.6%
12/31/2008$21.46$21.93$21.10$21.7712437-55.03%
12/31/2007$48.46$49.54$48.41$48.4141580%



For more information on Borg Warner stock price analysis and research, be sure to check out the StockNod Blog. Our stock market pros post late breaking news articles and stock research on hundreds of companies along with insightful commentary on stock market analysis, the US economy, stock market education, and much more. To find information on the current news and events for Borg Warner , be sure to check out the latest in Borg Warner stock news at StockNod. There you will find expert commentary only available at StockNod along with the latest news articles, blog postings, and press releases affecting Borg Warner stock prices.














Stock Market Diary

Market Diary
Exchange:                High Low
NYSE 54% 41% 4% 472 36
AMEX 0% 0% 0% 0 0
NASD 53% 40% 5% 204 9
OTC 35% 36% 27% 99 128
ALL 50% 40% 8% 775 173
More Market Diary

Latest Commodity Prices

Commodities
  Commodity Price Change (%)
     US Oil Fund 40.05 +0.15 (+0.38%)
     US Gas Fund 8.06 -0.27 (-3.24%)
     US Heat Fund 27.29 +0.13 (+0.48%)
     SPDR GOLD 108.60 +0.13 (+0.12%)
     POWERSHARES DB 21.84 +0.01 (+0.05%)
     ISHARES SILVER 16.81 +0.15 (+0.90%)
More Energy More Metals

Latest Currency Prices

Currencies
 
USD
EUR
JPY
CAD
1 USD
 = 1.000 0.731 90.615 1.024
1 EUR
 = 1.368 1.000 123.943 1.401
1 JPY
 = 0.011 0.008 1.000 0.011
1 CAD
 = 0.976 0.714 88.448 1.000
More Currencies

Related Companies

Symbol Last Change (%)
ALV 47.46 0.6575
CLC 34.18 -0.4659
GNTX 20.11 -1.7106
MGA 57.73 -1.2318
TKS 13.28 0.6823
TRW 27.75 1.0193
WBC 28.50 -0.6969

Stock Prices by Industry

Stock Market Industries A-E

Aerospace Stock Prices
Agriculture/Fishing Stock Prices
Automotive Stock Prices
Banks/Financial Institutions Stock Prices
Biotechnology Stock Prices
Broadcasting/Communications Stock Prices
Building/Construction Materials Stock Prices
Chemicals Stock Prices
Clothing/Textiles Stock Prices
Computer Hardware/Networking Stock Prices
Consumer Goods Stock Prices
Electrical Appliances/Components Stock Prices
Electronics/Semiconductors Stock Prices
Environmental Services/Recycling Stock Prices

Stock Market Industries F-M

Food/Beverage Stock Prices
Forest/Paper Products Stock Prices
Healthcare Stock Prices
Holding Companies Stock Prices
Home Furnishings Stock Prices
Import/Trading Stock Prices
Insurance Stock Prices
Internet/Software Stock Prices
Jewelry/Watches Stock Prices
Manufacturing/Industrial Stock Prices
Media/Publishing Stock Prices
Medical Products/Cosmetics Stock Prices
Metalworks Stock Prices
Mining/Resources Stock Prices
Mortgage/Financing Stock Prices

Stock Market Industries O-Z

Oil/Gas Stock Prices
Packaging Industry Stock Prices
Photography/Optics Stock Prices
Precious Metals Stock Prices
Real Estate/REIT Stock Prices
Restaurant/Hotel Stock Prices
Retailing Stock Prices
Rubber/Tires Stock Prices
Shipping/Transportation Stock Prices
Tobacco/Alchohol Stock Prices
Utilities Stock Prices