Skip to main content

Borg Warner (NY: BWA )

34.74 +0.04 (+0.12%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 24.12 24.27 24.05 24.07 1,503,859 -0.05(-0.20%)
Dec 29, 2011 24.06 24.40 23.99 24.12 2,044,351 +0.08(+0.35%)
Dec 28, 2011 24.32 24.33 23.82 24.03 1,605,315 -0.24(-1.00%)
Dec 27, 2011 24.60 24.60 24.20 24.28 1,811,835 -0.49(-1.97%)
Dec 23, 2011 24.58 24.76 24.39 24.76 1,869,890 +0.51(+2.12%)
Dec 21, 2011 24.18 24.38 23.77 24.25 4,130,606 +0.33(+1.39%)
Dec 20, 2011 23.93 24.02 23.54 23.92 5,396,531 +0.46(+1.98%)
Dec 19, 2011 23.71 24.01 23.37 23.45 6,688,185 -0.09(-0.38%)
Dec 16, 2011 23.99 24.09 23.40 23.54 50,358,052 -0.22(-0.92%)
Dec 15, 2011 23.20 24.05 23.15 23.76 6,489,148 +0.39(+1.66%)
Dec 14, 2011 23.93 24.17 23.11 23.37 9,946,516 -0.78(-3.24%)
Dec 13, 2011 25.87 25.92 23.88 24.16 9,279,193 -1.56(-6.05%)
Dec 12, 2011 25.87 25.90 25.36 25.71 2,884,762 -0.40(-1.53%)
Dec 09, 2011 26.21 26.48 26.07 26.11 4,797,100 +0.34(+1.30%)
Dec 08, 2011 26.08 26.36 25.69 25.78 3,813,093 -0.62(-2.36%)
Dec 07, 2011 26.15 26.53 25.95 26.40 2,438,231 -0.08(-0.31%)
Dec 06, 2011 26.29 26.64 26.17 26.48 3,435,497 +0.14(+0.53%)
Dec 05, 2011 25.88 26.56 25.80 26.34 9,985,337 +1.00(+3.95%)
Dec 02, 2011 25.71 26.04 25.16 25.34 4,577,449 +0.02(+0.06%)
Dec 01, 2011 24.69 25.63 24.56 25.33 6,745,268 +0.43(+1.74%)
Nov 30, 2011 24.74 25.11 24.48 24.89 6,894,451 +1.41(+6.00%)
Nov 29, 2011 23.81 23.99 23.41 23.48 2,943,196 -0.36(-1.50%)
Nov 28, 2011 23.85 24.02 23.55 23.84 3,080,335 +0.73(+3.17%)
Nov 25, 2011 23.23 23.41 23.02 23.11 922,012 -0.31(-1.31%)
Nov 23, 2011 23.49 23.60 23.19 23.42 3,236,003 -0.42(-1.76%)
Nov 22, 2011 23.48 23.93 23.30 23.83 3,142,972 +0.22(+0.93%)
Nov 21, 2011 23.59 23.80 23.29 23.62 2,373,560 -0.50(-2.07%)
Nov 18, 2011 24.48 24.61 23.88 24.11 4,594,091 -0.27(-1.10%)
Nov 17, 2011 24.78 24.99 24.06 24.38 3,569,423 -0.40(-1.62%)
Nov 16, 2011 25.22 25.39 24.62 24.78 4,609,755 -0.68(-2.68%)
Nov 15, 2011 25.36 25.70 24.88 25.47 3,742,747 +0.03(+0.13%)
Nov 14, 2011 25.56 25.79 25.13 25.43 2,354,016 -0.23(-0.90%)
Nov 11, 2011 25.85 25.93 25.32 25.66 4,220,703 +0.05(+0.21%)
Nov 10, 2011 25.13 25.68 24.82 25.61 5,036,880 +0.68(+2.73%)
Nov 09, 2011 25.92 25.93 24.79 24.93 8,522,067 -1.90(-7.07%)
Nov 08, 2011 27.87 27.87 26.09 26.82 11,979,948 -1.34(-4.75%)
Nov 07, 2011 28.51 28.72 27.55 28.16 2,857,699 -0.44(-1.54%)
Nov 04, 2011 28.22 28.79 27.90 28.60 3,290,224 +0.09(+0.30%)
Nov 03, 2011 28.48 28.67 27.69 28.52 3,654,888 +0.42(+1.51%)
Nov 02, 2011 28.23 28.35 27.65 28.09 3,457,634 +0.21(+0.74%)
Nov 01, 2011 27.73 28.32 27.24 27.89 5,613,412 -1.00(-3.45%)
Oct 31, 2011 28.38 29.34 28.38 28.88 4,784,944 +0.06(+0.21%)
Oct 28, 2011 28.61 29.32 27.94 28.82 5,734,205 -0.13(-0.46%)
Oct 27, 2011 28.39 29.34 28.02 28.95 5,827,403 +1.57(+5.74%)
Oct 26, 2011 27.93 28.11 26.87 27.38 3,042,891 -0.15(-0.53%)
Oct 25, 2011 28.02 28.05 27.04 27.53 2,511,157 -0.60(-2.12%)
Oct 24, 2011 27.45 28.24 27.20 28.13 2,686,743 +0.85(+3.11%)
Oct 21, 2011 26.53 27.52 26.50 27.28 2,731,152 +1.06(+4.06%)
Oct 20, 2011 26.24 26.38 25.64 26.21 2,641,465 -0.05(-0.20%)
Oct 19, 2011 26.79 26.95 26.10 26.27 2,681,179 -0.59(-2.18%)
Oct 18, 2011 26.12 27.01 25.28 26.85 7,924,235 +0.74(+2.82%)
Oct 17, 2011 26.75 27.12 25.97 26.12 3,541,577 -0.64(-2.40%)
Oct 14, 2011 26.74 26.96 26.41 26.76 2,912,045 +0.49(+1.85%)
Oct 13, 2011 25.81 26.37 25.21 26.27 3,440,534 +0.28(+1.08%)
Oct 12, 2011 26.43 27.09 25.92 25.99 3,414,801 -0.26(-0.99%)
Oct 11, 2011 25.61 26.38 25.44 26.25 4,062,079 +0.34(+1.30%)
Oct 10, 2011 24.85 26.03 24.76 25.91 5,005,588 +1.60(+6.59%)
Oct 07, 2011 24.48 24.97 24.06 24.31 4,050,141 +0.09(+0.36%)
Oct 06, 2011 23.86 24.47 23.79 24.23 5,616,137 +1.16(+5.03%)
Oct 05, 2011 22.81 23.26 22.38 23.07 6,580,371 +0.36(+1.60%)
Oct 04, 2011 20.86 22.72 20.61 22.71 6,689,358 +1.51(+7.11%)
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.