Skip to main content

Borg Warner (NY: BWA )

34.87 +0.17 (+0.49%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 34.58 34.90 34.58 34.59 963,578 -0.23(-0.66%)
Nov 27, 2019 35.19 35.33 34.57 34.82 1,393,750 -0.28(-0.79%)
Nov 26, 2019 35.54 35.62 35.09 35.10 2,455,187 -0.52(-1.45%)
Nov 25, 2019 34.96 35.68 34.82 35.62 1,637,534 +0.56(+1.59%)
Nov 22, 2019 34.94 35.18 34.65 35.06 1,678,603 +0.31(+0.90%)
Nov 21, 2019 34.75 35.02 34.48 34.75 1,914,255 +0.32(+0.93%)
Nov 20, 2019 35.42 35.64 34.39 34.43 2,515,973 -1.22(-3.42%)
Nov 19, 2019 36.01 36.07 35.47 35.65 1,958,777 -0.20(-0.57%)
Nov 18, 2019 36.18 36.29 35.77 35.86 1,945,201 -0.68(-1.86%)
Nov 15, 2019 36.65 36.81 36.41 36.54 1,239,242 +0.20(+0.56%)
Nov 14, 2019 36.70 36.83 36.24 36.33 1,316,657 -0.30(-0.81%)
Nov 13, 2019 37.17 37.25 36.51 36.63 1,944,469 -0.84(-2.23%)
Nov 12, 2019 37.93 37.99 37.34 37.46 1,566,855 -0.43(-1.15%)
Nov 11, 2019 37.68 38.18 37.60 37.90 1,263,700 -0.05(-0.13%)
Nov 08, 2019 37.70 37.96 37.10 37.95 1,283,178 +0.28(+0.74%)
Nov 07, 2019 37.12 37.92 37.04 37.67 1,714,414 +0.94(+2.57%)
Nov 06, 2019 36.87 36.99 36.36 36.72 1,460,818 -0.20(-0.53%)
Nov 05, 2019 37.14 37.44 36.65 36.92 2,507,082 -0.20(-0.53%)
Nov 04, 2019 36.24 37.22 36.05 37.12 3,670,206 +1.35(+3.78%)
Nov 01, 2019 34.55 35.79 34.51 35.77 2,981,064 +1.61(+4.73%)
Oct 31, 2019 34.00 35.72 33.43 34.15 5,272,911 +2.01(+6.25%)
Oct 30, 2019 32.37 32.50 31.56 32.14 2,073,450 -0.38(-1.16%)
Oct 29, 2019 32.73 33.05 32.38 32.52 1,301,693 -0.59(-1.78%)
Oct 28, 2019 32.84 33.27 32.78 33.11 1,664,640 +0.57(+1.74%)
Oct 25, 2019 32.05 32.68 31.95 32.55 1,709,480 +0.34(+1.07%)
Oct 24, 2019 32.84 33.18 32.16 32.20 1,158,573 -0.56(-1.70%)
Oct 23, 2019 32.56 32.77 32.09 32.76 1,327,314 +0.20(+0.60%)
Oct 22, 2019 31.80 32.57 31.59 32.56 1,631,706 +0.62(+1.95%)
Oct 21, 2019 31.96 32.41 31.79 31.94 1,588,141 +0.20(+0.62%)
Oct 18, 2019 31.19 31.92 31.01 31.74 2,300,543 +0.59(+1.89%)
Oct 17, 2019 31.54 31.54 30.98 31.15 2,727,003 -0.25(-0.81%)
Oct 16, 2019 31.00 31.51 30.93 31.41 2,312,179 +0.49(+1.59%)
Oct 15, 2019 30.40 31.15 30.12 30.91 1,314,093 +0.54(+1.78%)
Oct 14, 2019 30.32 30.38 29.90 30.37 1,182,115 -0.11(-0.35%)
Oct 11, 2019 29.60 30.64 29.57 30.48 2,326,050 +1.47(+5.08%)
Oct 10, 2019 28.61 29.14 28.61 29.01 1,236,933 +0.57(+1.99%)
Oct 09, 2019 28.37 28.58 28.09 28.44 1,277,801 +0.48(+1.73%)
Oct 08, 2019 28.18 28.28 27.77 27.96 1,259,792 -0.69(-2.40%)
Oct 07, 2019 28.67 29.15 28.33 28.65 1,187,574 -0.16(-0.54%)
Oct 04, 2019 28.60 28.81 28.42 28.80 1,579,136 +0.27(+0.95%)
Oct 03, 2019 28.29 28.54 27.87 28.53 1,645,781 +0.10(+0.35%)
Oct 02, 2019 28.98 29.03 28.15 28.43 1,927,323 -1.01(-3.42%)
Oct 01, 2019 30.16 30.34 29.31 29.44 1,703,628 -0.61(-2.04%)
Sep 30, 2019 29.82 30.20 29.63 30.05 1,564,789 +0.24(+0.80%)
Sep 27, 2019 30.12 30.38 29.62 29.82 1,604,156 -0.15(-0.49%)
Sep 26, 2019 30.23 30.23 29.70 29.96 1,335,769 -0.22(-0.73%)
Sep 25, 2019 29.61 30.25 29.30 30.19 1,370,805 +0.50(+1.68%)
Sep 24, 2019 30.27 30.42 29.56 29.69 1,357,213 -0.48(-1.58%)
Sep 23, 2019 29.75 30.56 29.69 30.16 1,277,298 +0.03(+0.11%)
Sep 20, 2019 30.42 30.82 29.90 30.13 3,515,986 -0.21(-0.70%)
Sep 19, 2019 30.72 30.90 30.30 30.34 1,839,190 -0.44(-1.44%)
Sep 18, 2019 31.58 31.68 30.60 30.78 2,855,973 -0.79(-2.52%)
Sep 17, 2019 32.00 32.09 31.22 31.58 2,662,838 -0.78(-2.41%)
Sep 16, 2019 32.36 33.02 32.09 32.36 1,683,416 -0.42(-1.28%)
Sep 13, 2019 32.46 33.14 32.41 32.77 2,483,366 +0.62(+1.94%)
Sep 12, 2019 31.77 32.22 31.16 32.15 2,111,149 +0.10(+0.31%)
Sep 11, 2019 31.50 32.07 30.69 32.05 3,085,181 +0.58(+1.85%)
Sep 10, 2019 29.94 31.51 29.90 31.47 2,640,097 +1.43(+4.77%)
Sep 09, 2019 29.33 30.17 29.22 30.04 1,806,725 +1.02(+3.50%)
Sep 06, 2019 28.87 29.17 28.67 29.02 1,657,367 +0.27(+0.94%)
Sep 05, 2019 27.70 28.97 27.67 28.75 2,689,453 +1.54(+5.66%)
Sep 04, 2019 26.93 27.26 26.85 27.21 1,916,508 +0.73(+2.75%)
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.