Skip to main content

Borg Warner (NY: BWA )

34.11 +1.38 (+4.22%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.37 19.48 17.85 19.33 3,447,461 +0.65(+3.45%)
Jan 30, 2008 18.93 19.12 18.06 18.68 5,071,673 -0.32(-1.69%)
Jan 29, 2008 18.77 19.61 18.60 19.00 2,789,005 +0.00(+0.02%)
Jan 28, 2008 18.51 19.10 18.22 19.00 2,188,935 +0.38(+2.05%)
Jan 25, 2008 18.53 18.96 18.36 18.62 4,507,059 +0.26(+1.39%)
Jan 24, 2008 18.31 18.77 18.06 18.36 4,002,111 +0.11(+0.63%)
Jan 23, 2008 17.28 18.37 16.81 18.25 6,695,761 +0.57(+3.20%)
Jan 22, 2008 16.37 17.87 16.05 17.68 5,651,396 +0.59(+3.46%)
Jan 21, 2008 17.37 17.70 16.84 17.09 0 +0.00(+0.00%)
Jan 18, 2008 17.37 17.70 16.84 17.09 4,477,903 +0.13(+0.74%)
Jan 17, 2008 16.99 17.88 16.67 16.96 7,832,237 +1.06(+6.68%)
Jan 16, 2008 16.02 16.16 15.40 15.90 3,698,378 -0.21(-1.33%)
Jan 15, 2008 16.26 16.43 15.86 16.12 3,521,438 -0.28(-1.70%)
Jan 14, 2008 16.52 16.86 16.27 16.39 4,664,692 +0.26(+1.61%)
Jan 11, 2008 16.88 16.99 15.97 16.13 4,461,073 -0.92(-5.40%)
Jan 10, 2008 16.84 17.30 16.68 17.05 2,611,848 -0.05(-0.29%)
Jan 09, 2008 16.84 17.18 16.49 17.10 4,045,340 +0.30(+1.80%)
Jan 08, 2008 16.66 17.07 16.40 16.80 4,247,658 +0.16(+0.99%)
Jan 07, 2008 17.11 17.13 16.32 16.64 2,026,054 +0.01(+0.07%)
Jan 04, 2008 17.19 17.33 16.49 16.63 4,616,234 -0.76(-4.39%)
Jan 03, 2008 17.82 18.18 17.37 17.39 2,348,673 -0.43(-2.42%)
Jan 02, 2008 18.35 18.49 17.67 17.82 1,732,241 -0.66(-3.59%)
Jan 01, 2008 18.51 18.92 18.49 18.49 0 +0.00(+0.00%)
Dec 31, 2007 18.51 18.92 18.49 18.49 1,122,094 -0.33(-1.75%)
Dec 28, 2007 18.99 19.19 18.80 18.82 775,384 +0.11(+0.57%)
Dec 27, 2007 19.13 19.18 18.54 18.71 1,448,905 -0.49(-2.57%)
Dec 26, 2007 19.33 19.53 19.09 19.20 1,653,289 -0.22(-1.14%)
Dec 24, 2007 18.37 19.48 18.37 19.42 833,002 +0.42(+2.19%)
Dec 21, 2007 18.41 19.01 18.19 19.01 3,102,131 +0.70(+3.82%)
Dec 20, 2007 18.32 18.47 18.04 18.31 2,306,678 +0.16(+0.88%)
Dec 19, 2007 18.23 18.55 18.11 18.15 1,876,032 -0.16(-0.86%)
Dec 18, 2007 18.66 18.72 18.10 18.30 2,557,668 +9.04(+97.61%)
Dec 17, 2007 9.260 9.290 9.156 9.262 3,274,499 -0.02(-0.19%)
Dec 14, 2007 9.247 9.450 9.197 9.280 3,929,032 +0.04(+0.49%)
Dec 13, 2007 9.279 9.325 9.176 9.235 1,780,115 -0.07(-0.73%)
Dec 12, 2007 9.480 9.652 9.281 9.302 2,266,971 +0.01(+0.10%)
Dec 11, 2007 9.695 9.788 9.286 9.293 2,431,684 -0.36(-3.72%)
Dec 10, 2007 9.537 9.659 9.502 9.652 3,332,502 +0.20(+2.12%)
Dec 07, 2007 9.576 9.576 9.432 9.451 2,085,906 -0.10(-1.00%)
Dec 06, 2007 9.285 9.560 9.285 9.547 4,142,772 +0.23(+2.47%)
Dec 05, 2007 9.314 9.411 9.162 9.317 4,053,487 +0.14(+1.50%)
Dec 04, 2007 9.006 9.328 8.983 9.179 3,070,113 -0.10(-1.03%)
Dec 03, 2007 9.237 9.374 9.149 9.275 3,186,905 +0.05(+0.56%)
Nov 30, 2007 9.411 9.527 9.212 9.223 2,469,393 -0.10(-1.09%)
Nov 29, 2007 9.385 9.443 9.249 9.324 1,367,415 -0.12(-1.25%)
Nov 28, 2007 9.190 9.464 9.102 9.443 1,905,465 +0.34(+3.74%)
Nov 27, 2007 8.890 9.128 8.772 9.102 4,404,397 +0.18(+2.04%)
Nov 26, 2007 8.999 9.191 8.903 8.920 2,902,990 -0.10(-1.12%)
Nov 23, 2007 9.069 9.162 8.949 9.021 1,206,650 +0.03(+0.29%)
Nov 21, 2007 9.132 9.151 8.995 8.995 2,567,174 -0.18(-1.97%)
Nov 20, 2007 9.154 9.323 9.055 9.176 3,428,869 +0.09(+0.98%)
Nov 19, 2007 9.416 9.416 9.053 9.087 2,956,882 -0.38(-4.00%)
Nov 16, 2007 9.596 9.596 9.274 9.466 3,559,645 -0.08(-0.83%)
Nov 15, 2007 9.641 9.881 9.514 9.545 3,876,162 +0.02(+0.19%)
Nov 14, 2007 9.635 9.639 9.440 9.527 3,429,393 -0.02(-0.21%)
Nov 13, 2007 9.510 9.621 9.405 9.547 2,222,873 +0.08(+0.88%)
Nov 12, 2007 9.398 9.615 9.398 9.464 2,510,715 +0.08(+0.82%)
Nov 09, 2007 9.566 9.650 9.344 9.386 2,028,411 -0.31(-3.19%)
Nov 08, 2007 9.669 9.762 9.393 9.696 1,919,234 +0.07(+0.74%)
Nov 07, 2007 9.809 9.833 9.601 9.624 2,391,881 -0.29(-2.88%)
Nov 06, 2007 9.873 10.02 9.704 9.910 4,378,263 +0.03(+0.29%)
Nov 05, 2007 9.118 9.957 9.118 9.881 1,865,567 -0.02(-0.16%)
Nov 02, 2007 10.02 10.07 9.750 9.897 2,603,992 -0.10(-0.99%)
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.