Skip to main content

Borg Warner (NY: BWA )

34.12 +1.40 (+4.26%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 29.68 30.28 29.62 30.15 2,825,175 +0.38(+1.27%)
Mar 30, 2016 29.71 30.19 29.48 29.77 1,603,589 +0.38(+1.31%)
Mar 29, 2016 28.64 29.53 28.29 29.38 2,292,830 +0.24(+0.84%)
Mar 28, 2016 29.12 29.36 28.81 29.14 1,404,630 +0.16(+0.54%)
Mar 24, 2016 28.40 28.98 28.98 28.98 1,849,675 +0.14(+0.49%)
Mar 23, 2016 29.35 29.46 28.72 28.84 1,423,582 -0.64(-2.18%)
Mar 22, 2016 29.34 29.68 29.00 29.49 1,399,779 -0.18(-0.61%)
Mar 21, 2016 29.78 30.03 29.22 29.67 1,468,493 -0.14(-0.47%)
Mar 18, 2016 29.73 30.28 29.38 29.81 4,094,049 +0.28(+0.96%)
Mar 17, 2016 29.13 29.63 28.69 29.53 1,973,015 +0.42(+1.43%)
Mar 16, 2016 27.90 29.17 27.87 29.11 2,403,734 +1.12(+4.01%)
Mar 15, 2016 27.81 28.07 27.63 27.99 1,423,751 -0.23(-0.81%)
Mar 14, 2016 28.02 28.29 27.81 28.21 2,023,928 +0.00(+0.00%)
Mar 11, 2016 27.57 28.25 27.41 28.21 1,866,447 +1.03(+3.78%)
Mar 10, 2016 27.62 27.74 26.66 27.19 2,513,619 -0.38(-1.40%)
Mar 09, 2016 27.24 27.69 27.06 27.57 2,532,678 +0.55(+2.03%)
Mar 08, 2016 27.48 27.78 26.58 27.02 2,670,842 -0.82(-2.93%)
Mar 07, 2016 27.31 27.84 27.22 27.84 1,767,752 +0.36(+1.31%)
Mar 04, 2016 27.54 27.71 26.73 27.48 2,214,343 -0.05(-0.20%)
Mar 03, 2016 27.27 28.03 27.12 27.53 2,257,127 +0.27(+0.98%)
Mar 02, 2016 26.86 27.27 26.60 27.27 2,085,591 +0.45(+1.67%)
Mar 01, 2016 26.57 27.97 26.00 26.82 4,058,584 +1.16(+4.53%)
Feb 29, 2016 25.96 26.49 25.52 25.66 2,841,378 -0.28(-1.09%)
Feb 26, 2016 25.82 26.24 25.60 25.94 2,402,253 +0.44(+1.71%)
Feb 25, 2016 25.48 25.89 24.85 25.50 2,102,428 +0.15(+0.59%)
Feb 24, 2016 24.84 25.42 24.38 25.35 2,644,705 +0.23(+0.90%)
Feb 23, 2016 25.60 26.04 24.93 25.13 2,691,919 -0.59(-2.28%)
Feb 22, 2016 25.78 26.11 25.42 25.71 2,346,539 +0.45(+1.76%)
Feb 19, 2016 25.39 25.48 24.73 25.27 2,669,758 -0.27(-1.04%)
Feb 18, 2016 26.43 26.47 25.46 25.53 3,902,304 -0.74(-2.83%)
Feb 17, 2016 25.72 27.00 25.72 26.28 3,953,153 +0.93(+3.67%)
Feb 16, 2016 25.19 25.39 24.71 25.35 3,629,413 +0.52(+2.08%)
Feb 12, 2016 23.96 24.83 24.83 24.83 4,539,045 +1.21(+5.13%)
Feb 11, 2016 22.69 24.25 22.40 23.62 5,888,968 -0.13(-0.53%)
Feb 10, 2016 23.29 23.92 23.05 23.74 5,926,991 +0.58(+2.50%)
Feb 09, 2016 22.43 23.45 22.41 23.16 4,881,120 +0.45(+2.00%)
Feb 08, 2016 22.69 22.91 22.21 22.71 2,976,290 -0.33(-1.43%)
Feb 05, 2016 23.24 23.63 22.95 23.04 3,805,439 -0.22(-0.94%)
Feb 04, 2016 22.19 23.28 21.93 23.26 3,662,135 +1.00(+4.50%)
Feb 03, 2016 22.68 22.80 21.65 22.26 3,038,619 -0.22(-0.97%)
Feb 02, 2016 23.04 23.11 22.30 22.48 2,966,304 -0.81(-3.49%)
Feb 01, 2016 22.72 23.35 22.55 23.29 2,743,853 +0.32(+1.40%)
Jan 29, 2016 22.37 23.00 22.21 22.97 6,081,045 +0.70(+3.13%)
Jan 28, 2016 23.06 23.17 22.14 22.27 3,152,713 -0.41(-1.79%)
Jan 27, 2016 22.52 23.30 22.52 22.68 3,704,521 +0.19(+0.83%)
Jan 26, 2016 22.55 22.68 22.26 22.49 3,073,788 +0.41(+1.84%)
Jan 25, 2016 22.62 22.69 22.03 22.08 4,913,119 -0.66(-2.92%)
Jan 22, 2016 23.45 23.74 22.49 22.75 5,557,754 -0.12(-0.51%)
Jan 21, 2016 23.64 23.96 22.84 22.87 5,289,056 -0.70(-2.99%)
Jan 20, 2016 23.40 23.91 22.37 23.57 4,187,243 -0.16(-0.69%)
Jan 19, 2016 24.65 24.67 23.48 23.73 6,032,136 -0.57(-2.35%)
Jan 15, 2016 24.45 24.31 24.31 24.31 5,514,501 -1.40(-5.45%)
Jan 14, 2016 26.51 26.54 25.07 25.71 8,075,973 -0.77(-2.90%)
Jan 13, 2016 27.76 28.91 25.81 26.47 10,953,399 -2.79(-9.52%)
Jan 12, 2016 29.33 29.47 28.54 29.26 2,640,883 +0.40(+1.38%)
Jan 11, 2016 28.88 29.34 28.48 28.86 3,490,802 +0.23(+0.79%)
Jan 08, 2016 30.02 30.17 28.57 28.63 3,101,833 -0.87(-2.94%)
Jan 07, 2016 30.71 30.74 29.41 29.50 2,987,607 -1.96(-6.22%)
Jan 06, 2016 31.86 31.87 31.11 31.46 1,966,703 -1.06(-3.27%)
Jan 05, 2016 33.33 33.40 32.19 32.52 2,388,470 -0.53(-1.61%)
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.