Skip to main content

Borg Warner (NY: BWA )

34.91 +0.21 (+0.61%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 47.12 47.38 46.79 47.15 1,774,064 -0.07(-0.15%)
Feb 26, 2015 47.30 47.40 46.99 47.22 1,811,143 -0.08(-0.18%)
Feb 25, 2015 46.88 47.40 46.71 47.30 1,715,306 +0.56(+1.20%)
Feb 24, 2015 46.90 47.00 46.65 46.75 1,329,783 -0.12(-0.26%)
Feb 23, 2015 46.70 47.05 46.56 46.87 1,378,402 -0.06(-0.13%)
Feb 20, 2015 46.38 46.98 45.79 46.93 1,555,642 +0.54(+1.17%)
Feb 19, 2015 45.99 46.42 45.67 46.39 1,572,988 +0.22(+0.48%)
Feb 18, 2015 46.16 46.26 45.70 46.16 1,921,847 -0.20(-0.43%)
Feb 17, 2015 46.21 46.48 46.04 46.36 2,368,752 +0.30(+0.65%)
Feb 13, 2015 46.32 46.06 46.06 46.06 3,196,086 -0.93(-1.97%)
Feb 12, 2015 45.37 47.04 45.07 46.99 3,577,599 +2.57(+5.79%)
Feb 11, 2015 44.30 44.52 44.04 44.42 2,005,336 +0.09(+0.21%)
Feb 10, 2015 44.24 44.43 43.71 44.33 1,638,834 +0.69(+1.58%)
Feb 09, 2015 44.46 44.61 43.53 43.64 2,811,607 -1.19(-2.66%)
Feb 06, 2015 44.83 45.34 44.56 44.83 3,011,279 +0.19(+0.43%)
Feb 05, 2015 44.04 44.79 43.94 44.64 2,169,379 +0.67(+1.51%)
Feb 04, 2015 43.64 44.28 43.32 43.97 2,581,409 +0.31(+0.72%)
Feb 03, 2015 42.94 43.84 42.88 43.66 2,420,200 +1.15(+2.70%)
Feb 02, 2015 41.46 42.57 41.26 42.51 2,222,886 +1.16(+2.81%)
Jan 30, 2015 41.40 41.82 41.11 41.35 3,221,018 -0.53(-1.26%)
Jan 29, 2015 41.01 42.03 40.81 41.88 2,031,916 +1.06(+2.59%)
Jan 28, 2015 42.08 42.25 40.70 40.82 2,132,315 -1.19(-2.84%)
Jan 27, 2015 41.46 42.26 41.28 42.01 2,002,878 +0.04(+0.09%)
Jan 26, 2015 41.78 42.08 41.70 41.98 1,473,628 +0.04(+0.09%)
Jan 23, 2015 42.04 42.34 41.64 41.94 2,889,090 -0.26(-0.62%)
Jan 22, 2015 41.36 42.33 40.99 42.20 3,201,001 +1.22(+2.99%)
Jan 21, 2015 40.28 41.34 40.05 40.97 4,278,526 +0.58(+1.44%)
Jan 20, 2015 39.15 40.41 38.82 40.39 5,913,519 +1.50(+3.86%)
Jan 16, 2015 38.39 38.93 38.18 38.89 2,283,239 +0.26(+0.67%)
Jan 15, 2015 39.60 39.90 38.60 38.63 3,241,045 -0.97(-2.46%)
Jan 14, 2015 38.72 39.74 37.05 39.60 8,218,052 +0.22(+0.56%)
Jan 13, 2015 40.14 40.64 38.77 39.38 3,021,944 -0.52(-1.30%)
Jan 12, 2015 40.82 40.88 39.70 39.90 2,307,410 -1.07(-2.62%)
Jan 09, 2015 42.14 42.34 40.86 40.97 2,183,233 -1.09(-2.60%)
Jan 08, 2015 41.78 42.20 41.49 42.07 2,480,005 +0.70(+1.70%)
Jan 07, 2015 40.62 41.37 40.57 41.36 1,698,544 +0.95(+2.35%)
Jan 06, 2015 40.85 40.97 39.77 40.41 2,768,558 -0.28(-0.70%)
Jan 05, 2015 41.72 41.76 40.28 40.70 3,434,358 -1.21(-2.89%)
Jan 02, 2015 42.29 42.41 41.46 41.91 2,105,606 -0.16(-0.38%)
Dec 31, 2014 42.47 42.07 42.07 42.07 1,325,693 -0.32(-0.76%)
Dec 30, 2014 43.04 43.25 42.36 42.39 1,659,906 -0.68(-1.58%)
Dec 29, 2014 42.53 43.41 42.42 43.07 1,140,585 +0.44(+1.04%)
Dec 26, 2014 42.77 43.07 42.60 42.63 1,056,380 +0.01(+0.02%)
Dec 24, 2014 43.22 42.62 42.62 42.62 671,925 -0.55(-1.28%)
Dec 23, 2014 42.43 43.30 42.37 43.17 2,846,256 +1.17(+2.79%)
Dec 22, 2014 42.11 42.34 41.86 42.00 1,679,909 +0.03(+0.07%)
Dec 19, 2014 41.29 42.40 41.10 41.97 4,298,857 +0.93(+2.26%)
Dec 18, 2014 40.84 41.04 40.33 41.04 2,283,921 +0.89(+2.21%)
Dec 17, 2014 39.51 40.34 39.26 40.15 3,352,063 +0.85(+2.16%)
Dec 16, 2014 40.25 40.63 39.27 39.30 4,541,249 -1.09(-2.69%)
Dec 15, 2014 40.54 40.88 40.18 40.39 2,951,815 +0.00(+0.00%)
Dec 12, 2014 40.41 40.96 40.38 40.39 2,695,675 -0.50(-1.22%)
Dec 11, 2014 41.08 41.69 40.80 40.89 2,036,079 -0.01(-0.02%)
Dec 10, 2014 42.74 42.87 40.84 40.90 2,921,931 -1.95(-4.56%)
Dec 09, 2014 42.42 42.89 42.14 42.85 2,153,500 -0.07(-0.16%)
Dec 08, 2014 44.04 44.10 42.86 42.92 1,798,974 -1.08(-2.45%)
Dec 05, 2014 44.47 44.59 43.88 44.00 1,517,749 -0.43(-0.96%)
Dec 04, 2014 44.96 44.96 44.26 44.43 1,582,760 -0.55(-1.23%)
Dec 03, 2014 44.03 45.03 43.94 44.98 1,968,456 +1.15(+2.62%)
Dec 02, 2014 43.56 43.92 43.38 43.83 1,750,002 +0.33(+0.76%)
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.