Borg Warner (NY: BWA )

45.23 USD -1.77 (-3.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 45.35 45.50 44.02 45.23 1,708,191 -1.77(-3.77%)
Nov 24, 2021 47.20 47.61 46.90 47.00 1,197,818 -0.74(-1.55%)
Nov 23, 2021 47.39 48.46 47.04 47.74 1,887,354 +0.36(+0.76%)
Nov 22, 2021 46.00 47.96 45.60 47.38 2,310,139 +1.52(+3.31%)
Nov 19, 2021 46.42 46.80 45.56 45.86 3,304,145 -0.93(-1.99%)
Nov 18, 2021 48.09 47.05 46.74 46.79 3,029,816 -1.18(-2.46%)
Nov 17, 2021 48.39 48.63 47.42 47.97 1,472,022 -0.43(-0.89%)
Nov 16, 2021 49.00 49.12 48.38 48.40 1,822,023 -0.15(-0.31%)
Nov 15, 2021 48.64 48.72 48.03 48.55 1,406,988 +0.30(+0.62%)
Nov 12, 2021 47.54 48.41 47.32 48.25 1,712,823 +1.01(+2.14%)
Nov 11, 2021 47.21 47.56 46.97 47.24 1,528,563 +0.23(+0.49%)
Nov 10, 2021 46.31 47.01 1,539,560 +0.51(+1.10%)
Nov 09, 2021 46.77 47.19 46.25 46.50 1,304,066 -0.27(-0.58%)
Nov 08, 2021 47.01 47.44 46.47 46.77 1,870,387 -0.13(-0.28%)
Nov 05, 2021 47.15 47.65 46.61 46.90 2,133,763 +0.33(+0.71%)
Nov 04, 2021 47.80 48.40 46.41 46.57 2,622,765 -0.44(-0.94%)
Nov 03, 2021 46.00 47.51 45.00 47.01 3,551,797 -0.04(-0.09%)
Nov 02, 2021 46.67 47.33 46.08 47.05 3,000,327 +0.46(+0.99%)
Nov 01, 2021 45.42 46.60 46.08 46.59 1,310,832 +1.52(+3.37%)
Oct 29, 2021 45.25 45.85 44.86 45.07 1,808,890 -0.26(-0.57%)
Oct 28, 2021 45.08 45.38 44.86 45.33 964,689 +0.62(+1.39%)
Oct 27, 2021 43.97 45.25 43.33 44.71 1,496,223 +0.67(+1.52%)
Oct 26, 2021 45.59 43.80 44.04 1,765,204 -1.45(-3.19%)
Oct 25, 2021 45.40 45.69 44.97 45.49 1,335,175 +0.41(+0.91%)
Oct 22, 2021 46.22 46.47 45.06 45.08 1,180,171 -0.90(-1.96%)
Oct 21, 2021 45.75 46.10 45.35 45.98 1,222,950 +0.20(+0.44%)
Oct 20, 2021 44.81 46.28 44.61 45.78 2,599,786 -0.04(-0.09%)
Oct 19, 2021 46.00 46.42 45.70 45.82 1,829,245 -0.08(-0.17%)
Oct 18, 2021 46.76 46.76 45.46 45.90 2,937,628 -1.13(-2.40%)
Oct 15, 2021 48.59 48.60 46.91 47.03 2,394,502 -0.96(-2.00%)
Oct 14, 2021 47.40 48.00 47.15 47.99 1,350,786 +0.87(+1.85%)
Oct 13, 2021 47.14 47.38 46.19 47.12 1,702,778 -0.20(-0.42%)
Oct 12, 2021 47.00 47.56 46.77 47.32 1,678,205 +0.40(+0.85%)
Oct 11, 2021 46.53 47.79 46.41 46.92 1,599,685 +0.27(+0.58%)
Oct 08, 2021 46.12 47.49 46.00 46.65 1,905,411 +0.87(+1.90%)
Oct 07, 2021 44.69 46.28 44.58 45.78 1,964,554 +1.93(+4.40%)
Oct 06, 2021 44.69 44.99 42.87 43.85 2,471,737 -1.48(-3.26%)
Oct 05, 2021 44.59 45.65 44.11 45.33 2,031,515 +0.78(+1.75%)
Oct 04, 2021 44.08 44.77 43.98 44.55 1,903,837 +0.72(+1.64%)
Oct 01, 2021 43.64 44.25 43.04 43.83 1,093,837 +0.62(+1.43%)
Sep 30, 2021 44.31 44.47 43.20 43.21 1,716,589 -1.03(-2.33%)
Sep 29, 2021 44.73 45.10 43.86 44.24 1,065,792 -0.49(-1.10%)
Sep 28, 2021 44.71 45.06 43.95 44.73 2,412,944 +0.45(+1.02%)
Sep 27, 2021 43.78 44.82 43.78 44.28 2,006,231 +0.45(+1.03%)
Sep 24, 2021 43.84 44.67 43.56 43.83 1,917,746 +0.07(+0.16%)
Sep 23, 2021 43.35 44.70 43.01 43.76 2,944,960 +1.06(+2.48%)
Sep 22, 2021 42.19 43.15 42.11 42.70 1,780,731 +1.14(+2.74%)
Sep 21, 2021 41.52 41.91 40.97 41.56 2,575,057 +0.20(+0.48%)
Sep 20, 2021 40.64 41.38 40.28 41.36 2,443,472 -1.56(-3.63%)
Sep 17, 2021 42.90 43.22 42.22 42.92 3,607,906 -0.31(-0.72%)
Sep 16, 2021 43.49 43.54 42.19 43.23 2,251,481 -0.50(-1.14%)
Sep 15, 2021 43.16 43.84 42.84 43.73 1,539,064 +0.78(+1.82%)
Sep 14, 2021 43.94 44.05 42.71 42.95 1,483,981 -0.82(-1.87%)
Sep 13, 2021 43.37 44.02 43.07 43.77 1,496,308 +0.91(+2.12%)
Sep 10, 2021 42.90 43.20 42.54 42.86 1,454,324 +0.26(+0.61%)
Sep 09, 2021 41.95 42.94 41.89 42.60 1,584,838 +0.36(+0.85%)
Sep 08, 2021 42.79 42.95 41.85 42.24 1,076,080 -0.82(-1.90%)
Sep 07, 2021 42.99 43.58 42.80 43.06 1,123,462 -0.08(-0.19%)
Sep 03, 2021 43.48 43.50 43.02 43.14 952,357 -0.25(-0.58%)
Sep 02, 2021 42.68 43.40 42.24 43.39 1,689,060 +0.83(+1.95%)
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.