Skip to main content

Borg Warner (NY: BWA )

34.90 +0.20 (+0.56%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.62 33.08 32.45 33.05 2,154,411 +0.34(+1.04%)
Jan 30, 2019 32.68 32.91 32.20 32.71 2,348,888 +0.06(+0.20%)
Jan 29, 2019 32.60 33.00 32.49 32.65 1,279,436 -0.15(-0.44%)
Jan 28, 2019 32.71 32.95 32.45 32.79 1,464,185 -0.32(-0.98%)
Jan 25, 2019 32.95 33.48 32.75 33.12 1,866,538 +0.70(+2.17%)
Jan 24, 2019 31.76 32.43 31.60 32.41 2,051,714 +0.76(+2.40%)
Jan 23, 2019 32.30 32.47 31.35 31.65 1,407,147 -0.69(-2.12%)
Jan 22, 2019 32.51 32.77 32.08 32.34 1,890,366 -0.48(-1.48%)
Jan 18, 2019 32.57 32.98 32.21 32.83 1,961,696 +0.44(+1.35%)
Jan 17, 2019 32.03 32.49 31.74 32.39 1,755,289 +0.36(+1.14%)
Jan 16, 2019 31.90 32.33 31.72 32.03 2,101,804 +0.11(+0.33%)
Jan 15, 2019 31.95 32.15 31.39 31.92 1,307,443 +0.09(+0.28%)
Jan 14, 2019 31.48 32.18 31.31 31.83 2,725,670 +0.15(+0.48%)
Jan 11, 2019 31.79 31.94 31.27 31.68 2,101,526 -0.07(-0.23%)
Jan 10, 2019 31.01 31.79 30.90 31.75 2,844,437 +0.48(+1.52%)
Jan 09, 2019 30.54 31.28 30.47 31.27 2,998,238 +1.04(+3.45%)
Jan 08, 2019 30.00 30.35 29.79 30.23 2,528,926 +0.92(+3.14%)
Jan 07, 2019 28.70 29.48 28.37 29.31 1,995,917 +0.74(+2.60%)
Jan 04, 2019 27.99 28.69 27.85 28.57 3,123,890 +1.03(+3.76%)
Jan 03, 2019 28.24 28.24 27.40 27.53 1,942,311 -0.86(-3.02%)
Jan 02, 2019 27.52 28.53 27.35 28.39 1,606,083 +0.32(+1.12%)
Dec 31, 2018 27.95 28.23 27.47 28.07 1,519,686 +0.19(+0.67%)
Dec 28, 2018 28.14 28.37 27.45 27.89 1,952,292 -0.21(-0.75%)
Dec 27, 2018 27.20 28.10 26.96 28.10 1,675,484 +0.30(+1.08%)
Dec 26, 2018 27.01 27.83 26.23 27.80 2,000,740 +0.97(+3.61%)
Dec 24, 2018 27.06 27.48 26.44 26.83 942,426 -0.46(-1.69%)
Dec 21, 2018 27.57 28.12 27.19 27.29 5,060,962 -0.15(-0.56%)
Dec 20, 2018 27.36 27.94 26.90 27.44 2,896,839 +0.05(+0.18%)
Dec 19, 2018 27.81 28.87 27.24 27.40 2,114,868 -0.40(-1.42%)
Dec 18, 2018 27.67 28.46 27.60 27.79 2,996,237 +0.31(+1.12%)
Dec 17, 2018 27.80 28.41 27.27 27.48 2,732,393 -0.50(-1.79%)
Dec 14, 2018 27.70 28.43 27.66 27.99 2,423,629 +0.14(+0.49%)
Dec 13, 2018 28.58 28.70 27.76 27.85 2,519,935 -0.55(-1.94%)
Dec 12, 2018 28.66 28.92 28.36 28.40 1,964,436 +0.21(+0.75%)
Dec 11, 2018 29.09 29.29 28.09 28.19 2,031,178 +0.00(+0.00%)
Dec 10, 2018 28.65 28.90 27.95 28.19 3,007,223 -0.70(-2.41%)
Dec 07, 2018 30.05 30.77 28.74 28.88 2,069,105 -1.24(-4.13%)
Dec 06, 2018 29.81 30.31 29.30 30.13 2,800,781 -0.30(-0.98%)
Dec 04, 2018 32.83 33.06 30.25 30.43 3,689,395 -2.46(-7.49%)
Dec 03, 2018 33.09 33.46 32.61 32.89 2,659,785 +0.91(+2.83%)
Nov 30, 2018 31.50 32.13 31.47 31.99 2,621,989 +0.31(+0.97%)
Nov 29, 2018 32.12 32.26 31.48 31.68 1,673,158 -0.52(-1.62%)
Nov 28, 2018 31.50 32.20 30.90 32.20 1,540,291 +0.73(+2.33%)
Nov 27, 2018 31.86 32.16 31.08 31.47 2,257,647 -0.70(-2.18%)
Nov 26, 2018 32.12 32.56 32.00 32.17 1,455,392 +0.40(+1.27%)
Nov 23, 2018 31.52 32.16 31.45 31.77 557,145 +0.02(+0.08%)
Nov 21, 2018 31.74 31.74 31.74 0 +1.01(+3.27%)
Nov 20, 2018 31.26 31.66 30.69 30.74 1,812,844 -0.97(-3.07%)
Nov 19, 2018 31.94 32.26 31.58 31.71 1,357,715 -0.30(-0.93%)
Nov 16, 2018 31.85 32.38 31.63 32.01 3,002,470 +0.00(+0.00%)
Nov 15, 2018 31.21 32.29 30.58 32.01 2,519,277 +0.48(+1.53%)
Nov 14, 2018 30.75 31.82 30.75 31.53 2,974,040 +1.07(+3.51%)
Nov 13, 2018 30.70 31.28 30.41 30.46 2,684,426 -0.04(-0.13%)
Nov 12, 2018 31.13 31.37 30.43 30.50 2,315,722 -0.72(-2.29%)
Nov 09, 2018 31.86 31.90 30.93 31.21 2,439,359 -1.09(-3.36%)
Nov 08, 2018 32.19 32.68 32.13 32.30 2,402,013 -0.06(-0.20%)
Nov 07, 2018 32.33 32.50 31.52 32.36 2,437,388 +0.19(+0.60%)
Nov 06, 2018 31.65 32.25 31.65 32.17 2,502,453 +0.48(+1.52%)
Nov 05, 2018 32.38 32.69 31.59 31.69 2,938,692 -0.80(-2.48%)
Nov 02, 2018 33.24 33.50 32.29 32.49 2,991,782 -0.53(-1.61%)
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.