Skip to main content

Borg Warner (NY: BWA )

34.70 -0.01 (-0.01%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 33.26 33.56 33.16 33.26 2,235,623 -0.20(-0.61%)
Feb 27, 2017 32.70 33.48 32.60 33.47 2,360,269 +0.84(+2.56%)
Feb 24, 2017 33.00 33.04 32.40 32.63 3,227,023 -0.74(-2.21%)
Feb 23, 2017 33.70 33.85 33.27 33.37 1,874,564 -0.24(-0.70%)
Feb 22, 2017 33.47 33.68 33.32 33.61 1,759,757 +0.11(+0.33%)
Feb 21, 2017 33.49 34.04 33.18 33.50 3,091,815 +0.20(+0.59%)
Feb 17, 2017 33.30 33.30 33.30 0 +0.79(+2.42%)
Feb 16, 2017 32.95 33.20 32.36 32.52 1,730,063 -0.42(-1.26%)
Feb 15, 2017 32.61 33.04 32.30 32.93 1,950,109 +0.32(+0.99%)
Feb 14, 2017 32.80 32.93 32.31 32.61 2,155,217 -0.13(-0.41%)
Feb 13, 2017 32.74 33.14 32.52 32.74 2,909,247 +0.03(+0.10%)
Feb 10, 2017 32.13 32.73 32.06 32.71 2,672,413 +0.77(+2.41%)
Feb 09, 2017 31.43 32.46 31.43 31.94 3,258,175 +0.15(+0.47%)
Feb 08, 2017 31.54 31.90 31.31 31.79 2,537,982 +0.28(+0.90%)
Feb 07, 2017 31.82 31.82 31.20 31.51 2,136,018 -0.37(-1.16%)
Feb 06, 2017 31.64 31.89 31.59 31.88 1,099,482 -0.02(-0.07%)
Feb 03, 2017 31.98 32.12 31.79 31.90 1,303,303 +0.10(+0.32%)
Feb 02, 2017 32.22 32.43 31.64 31.80 2,339,257 -0.44(-1.36%)
Feb 01, 2017 32.33 32.61 31.96 32.24 1,558,454 +0.16(+0.49%)
Jan 31, 2017 31.76 32.11 31.49 32.08 2,302,204 +0.21(+0.67%)
Jan 30, 2017 31.84 31.93 31.34 31.87 2,166,207 +0.13(+0.40%)
Jan 27, 2017 32.05 32.16 31.59 31.75 1,230,712 -0.30(-0.93%)
Jan 26, 2017 32.31 32.55 31.98 32.04 1,575,931 -0.41(-1.26%)
Jan 25, 2017 32.02 32.46 32.02 32.45 1,160,270 +0.68(+2.15%)
Jan 24, 2017 31.27 31.85 31.25 31.77 2,732,660 +0.73(+2.35%)
Jan 23, 2017 31.33 31.52 30.88 31.04 2,038,724 -0.28(-0.90%)
Jan 20, 2017 31.36 31.45 31.05 31.32 2,296,398 +0.03(+0.10%)
Jan 19, 2017 31.37 31.41 31.13 31.29 2,275,370 +0.03(+0.10%)
Jan 18, 2017 31.41 31.41 31.12 31.26 2,575,823 -0.01(-0.03%)
Jan 17, 2017 31.52 31.65 31.16 31.27 2,037,592 -0.40(-1.27%)
Jan 13, 2017 31.67 31.67 31.67 0 +0.24(+0.77%)
Jan 12, 2017 31.54 31.73 30.90 31.42 3,100,906 -0.10(-0.32%)
Jan 11, 2017 31.92 31.97 30.98 31.52 5,651,858 -0.51(-1.59%)
Jan 10, 2017 32.19 32.54 31.87 32.04 3,547,245 -0.04(-0.12%)
Jan 09, 2017 32.21 32.47 31.84 32.08 1,973,739 -0.22(-0.68%)
Jan 06, 2017 32.20 32.51 31.84 32.30 2,277,094 +0.26(+0.81%)
Jan 05, 2017 32.01 32.31 31.58 32.04 2,259,501 -0.04(-0.12%)
Jan 04, 2017 31.42 32.14 30.78 32.08 2,037,422 +0.59(+1.87%)
Jan 03, 2017 31.35 31.63 30.94 31.49 1,890,960 +0.50(+1.60%)
Dec 30, 2016 30.99 30.99 30.99 0 -0.04(-0.13%)
Dec 29, 2016 31.02 31.17 30.88 31.03 1,278,161 +0.13(+0.41%)
Dec 28, 2016 31.64 31.80 30.82 30.90 1,371,958 -0.61(-1.92%)
Dec 27, 2016 31.27 31.75 31.24 31.51 1,003,944 +0.29(+0.93%)
Dec 23, 2016 31.22 31.22 31.22 0 +0.08(+0.25%)
Dec 22, 2016 31.74 31.77 30.98 31.14 2,201,748 -0.74(-2.32%)
Dec 21, 2016 31.83 32.09 31.69 31.88 2,123,418 +0.15(+0.47%)
Dec 20, 2016 31.60 32.16 31.36 31.73 2,858,878 +0.42(+1.33%)
Dec 19, 2016 30.57 31.31 30.57 31.31 3,152,706 +0.09(+0.28%)
Dec 16, 2016 31.21 31.41 30.90 31.23 6,262,485 +0.22(+0.71%)
Dec 15, 2016 30.87 31.39 30.78 31.01 3,101,244 +0.12(+0.38%)
Dec 14, 2016 31.61 31.78 30.85 30.89 3,134,509 -1.15(-3.58%)
Dec 13, 2016 32.04 32.23 31.70 32.04 2,935,422 -0.26(-0.80%)
Dec 12, 2016 32.80 32.81 32.20 32.30 3,197,629 -0.60(-1.82%)
Dec 09, 2016 32.69 32.91 32.40 32.89 2,887,605 +0.18(+0.55%)
Dec 08, 2016 32.79 32.94 32.44 32.71 4,031,960 +0.02(+0.07%)
Dec 07, 2016 31.00 32.99 30.97 32.69 7,618,900 +1.92(+6.23%)
Dec 06, 2016 29.38 31.04 29.31 30.77 7,694,489 +1.31(+4.45%)
Dec 05, 2016 28.67 29.70 28.63 29.46 4,959,609 +1.12(+3.94%)
Dec 02, 2016 28.88 29.03 28.08 28.34 4,391,082 -0.60(-2.06%)
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.