Skip to main content

Borg Warner (NY: BWA )

34.86 +0.16 (+0.46%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.16 22.11 20.06 20.16 9,573,787 -0.17(-0.85%)
Mar 30, 2020 19.36 20.47 18.70 20.33 4,606,716 +0.73(+3.71%)
Mar 27, 2020 19.52 20.00 18.62 19.61 3,954,864 -1.03(-4.97%)
Mar 26, 2020 19.79 20.72 19.13 20.63 5,072,739 +1.01(+5.14%)
Mar 25, 2020 19.42 20.41 17.53 19.62 6,299,849 +0.77(+4.08%)
Mar 24, 2020 18.91 19.49 17.55 18.85 5,844,207 +1.36(+7.75%)
Mar 23, 2020 16.91 17.94 16.20 17.50 4,681,275 +0.54(+3.17%)
Mar 20, 2020 17.71 18.62 16.16 16.96 5,201,510 -0.42(-2.43%)
Mar 19, 2020 15.68 18.27 15.11 17.38 6,009,939 +1.06(+6.49%)
Mar 18, 2020 17.24 18.10 14.06 16.32 4,796,098 -2.12(-11.49%)
Mar 17, 2020 19.33 19.61 17.12 18.44 7,194,406 -0.63(-3.30%)
Mar 16, 2020 19.32 20.34 18.82 19.07 5,089,448 -2.16(-10.17%)
Mar 13, 2020 21.26 21.82 19.62 21.23 6,033,292 +0.86(+4.22%)
Mar 12, 2020 20.21 23.00 19.23 20.37 5,694,527 -1.80(-8.10%)
Mar 11, 2020 22.39 22.66 21.68 22.16 6,577,960 -0.83(-3.60%)
Mar 10, 2020 22.53 23.00 21.69 22.99 6,765,928 +1.44(+6.68%)
Mar 09, 2020 22.47 23.08 21.53 21.55 5,146,088 -2.33(-9.77%)
Mar 06, 2020 23.99 24.54 23.59 23.88 6,767,886 -0.85(-3.44%)
Mar 05, 2020 25.31 25.45 24.46 24.74 4,526,902 -1.36(-5.20%)
Mar 04, 2020 26.12 26.17 25.17 26.09 5,039,611 +0.25(+0.96%)
Mar 03, 2020 26.51 27.00 25.46 25.84 6,287,064 -0.90(-3.37%)
Mar 02, 2020 26.06 26.75 25.55 26.75 5,013,681 +0.60(+2.31%)
Feb 28, 2020 24.39 26.17 24.34 26.14 8,019,851 +0.98(+3.88%)
Feb 27, 2020 24.40 25.82 23.84 25.17 8,014,085 +0.31(+1.26%)
Feb 26, 2020 25.68 26.10 24.82 24.85 4,245,316 -0.46(-1.82%)
Feb 25, 2020 26.53 26.69 25.31 25.31 7,996,752 -1.14(-4.32%)
Feb 24, 2020 26.98 27.02 26.17 26.46 7,272,997 -1.50(-5.36%)
Feb 21, 2020 28.83 28.86 27.89 27.95 3,013,265 -0.96(-3.33%)
Feb 20, 2020 28.48 29.12 28.42 28.92 3,189,339 +0.30(+1.03%)
Feb 19, 2020 28.19 28.73 28.15 28.62 3,680,361 +0.37(+1.31%)
Feb 18, 2020 28.10 28.64 27.93 28.25 4,261,743 +0.16(+0.56%)
Feb 14, 2020 28.59 28.76 27.50 28.09 6,088,039 -0.77(-2.65%)
Feb 13, 2020 28.23 29.09 27.61 28.86 6,880,680 +0.32(+1.12%)
Feb 12, 2020 28.41 28.79 27.95 28.54 5,762,332 +0.48(+1.70%)
Feb 11, 2020 27.35 28.33 27.29 28.06 3,375,035 +0.68(+2.49%)
Feb 10, 2020 27.62 27.78 27.27 27.38 2,401,829 -0.24(-0.86%)
Feb 07, 2020 27.56 27.75 27.35 27.62 2,691,141 -0.16(-0.56%)
Feb 06, 2020 29.00 29.00 27.77 27.77 4,455,380 -1.05(-3.65%)
Feb 05, 2020 28.70 28.92 28.46 28.83 4,549,316 +0.50(+1.77%)
Feb 04, 2020 28.79 28.86 28.25 28.32 4,922,123 +0.04(+0.15%)
Feb 03, 2020 28.48 28.93 28.27 28.28 3,974,521 +0.07(+0.26%)
Jan 31, 2020 28.70 28.79 28.04 28.21 5,519,519 -0.63(-2.20%)
Jan 30, 2020 28.79 29.19 28.51 28.84 5,027,306 -0.19(-0.65%)
Jan 29, 2020 29.70 29.93 28.99 29.03 7,666,954 -0.12(-0.39%)
Jan 28, 2020 29.08 30.08 28.69 29.15 18,936,456 -2.41(-7.64%)
Jan 27, 2020 31.47 31.77 31.02 31.56 2,008,055 -0.72(-2.24%)
Jan 24, 2020 33.32 33.43 32.19 32.28 1,037,242 -1.09(-3.25%)
Jan 23, 2020 32.87 33.43 32.34 33.37 1,715,730 +0.22(+0.67%)
Jan 22, 2020 33.30 33.49 32.96 33.15 1,455,388 -0.17(-0.52%)
Jan 21, 2020 33.93 34.00 33.29 33.32 1,730,126 -0.85(-2.48%)
Jan 17, 2020 34.42 34.70 33.91 34.17 1,733,761 -0.29(-0.84%)
Jan 16, 2020 34.14 34.45 33.94 34.45 1,694,408 +0.49(+1.43%)
Jan 15, 2020 34.00 34.31 33.74 33.97 1,307,392 -0.36(-1.05%)
Jan 14, 2020 33.99 34.65 33.99 34.33 1,843,740 +0.29(+0.85%)
Jan 13, 2020 33.98 34.13 33.78 34.04 2,070,959 -0.03(-0.10%)
Jan 10, 2020 34.42 34.51 33.98 34.07 1,005,272 -0.42(-1.22%)
Jan 09, 2020 35.31 35.32 34.49 34.49 1,447,560 -0.63(-1.80%)
Jan 08, 2020 34.95 35.37 34.63 35.13 1,303,043 +0.21(+0.61%)
Jan 07, 2020 34.63 35.13 34.49 34.91 1,681,516 +0.21(+0.62%)
Jan 06, 2020 34.55 34.79 34.23 34.70 1,030,910 -0.15(-0.42%)
Jan 03, 2020 35.37 35.66 34.73 34.85 1,277,073 -1.31(-3.62%)
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.