Skip to main content

Borg Warner (NY: BWA )

34.81 +0.11 (+0.32%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.48 16.66 16.19 16.36 5,626,254 -0.28(-1.66%)
Apr 29, 2010 16.64 16.82 16.40 16.64 12,893,521 +1.56(+10.31%)
Apr 28, 2010 15.06 15.19 14.87 15.08 4,614,325 +0.15(+1.04%)
Apr 27, 2010 15.47 15.58 14.88 14.93 7,753,532 -0.60(-3.84%)
Apr 26, 2010 15.57 15.79 15.45 15.53 5,157,803 -0.02(-0.10%)
Apr 23, 2010 15.14 15.59 15.14 15.54 3,901,905 +0.37(+2.41%)
Apr 22, 2010 14.85 15.20 14.73 15.17 2,500,078 +0.20(+1.34%)
Apr 21, 2010 15.01 15.08 14.91 14.97 2,796 -0.06(-0.43%)
Apr 20, 2010 14.91 15.10 14.89 15.04 19,136 +0.26(+1.74%)
Apr 19, 2010 14.40 14.83 14.40 14.78 5,157,475 +0.30(+2.09%)
Apr 16, 2010 14.72 14.86 14.27 14.48 5,985,693 -0.26(-1.79%)
Apr 15, 2010 14.70 14.80 14.54 14.74 3,226,323 +0.00(+0.03%)
Apr 14, 2010 14.75 14.78 14.65 14.74 2,887,523 +0.06(+0.39%)
Apr 13, 2010 14.59 14.75 14.53 14.68 2,953,154 +0.06(+0.39%)
Apr 12, 2010 14.43 14.65 14.41 14.63 3,000,175 +0.21(+1.44%)
Apr 09, 2010 14.33 14.53 14.20 14.42 7,173,518 +0.06(+0.42%)
Apr 08, 2010 14.10 14.41 13.98 14.36 4,767,352 +0.21(+1.49%)
Apr 07, 2010 14.37 14.37 14.02 14.15 3,768,602 -0.22(-1.52%)
Apr 06, 2010 14.43 14.53 14.22 14.37 5,656,528 -0.19(-1.30%)
Apr 05, 2010 14.82 14.88 14.46 14.55 6,358,242 -0.25(-1.71%)
Apr 01, 2010 14.53 14.81 14.81 14.81 12,328,337 +0.39(+2.72%)
Mar 31, 2010 13.99 14.52 13.97 14.41 9,209,762 +0.36(+2.55%)
Mar 30, 2010 13.98 14.14 13.97 14.06 5,865,842 +0.06(+0.43%)
Mar 29, 2010 14.01 14.15 13.89 14.00 3,851,454 +0.02(+0.11%)
Mar 26, 2010 14.12 14.20 13.91 13.98 4,457,168 -0.14(-0.96%)
Mar 25, 2010 14.42 14.45 14.11 14.12 6,221,342 -0.17(-1.22%)
Mar 24, 2010 14.26 14.38 14.20 14.29 4,678,247 -0.06(-0.39%)
Mar 23, 2010 14.28 14.37 14.14 14.35 4,456,596 +0.03(+0.18%)
Mar 22, 2010 13.71 14.41 13.71 14.32 5,498,635 +0.52(+3.80%)
Mar 19, 2010 13.91 14.01 13.67 13.80 6,620,711 -0.05(-0.33%)
Mar 18, 2010 13.95 13.97 13.81 13.84 4,342,561 -0.09(-0.62%)
Mar 17, 2010 14.06 14.13 13.90 13.93 3,406,788 -0.12(-0.83%)
Mar 16, 2010 13.93 14.08 13.89 14.04 2,901,675 +0.12(+0.90%)
Mar 15, 2010 13.89 13.93 13.83 13.92 1,955,619 -0.08(-0.57%)
Mar 12, 2010 14.02 14.17 13.95 14.00 1,862,973 +0.07(+0.52%)
Mar 11, 2010 13.79 13.94 13.47 13.93 7,375,018 +0.07(+0.49%)
Mar 10, 2010 14.00 14.16 13.81 13.86 3,526,610 -0.20(-1.45%)
Mar 09, 2010 14.22 14.25 13.96 14.06 4,124,851 -0.19(-1.32%)
Mar 08, 2010 14.16 14.29 14.16 14.25 7,241,003 +0.04(+0.27%)
Mar 05, 2010 14.54 14.55 14.19 14.21 6,390,436 -0.20(-1.39%)
Mar 04, 2010 14.36 14.57 14.34 14.41 3,565,515 -0.15(-1.04%)
Mar 03, 2010 14.67 14.70 14.53 14.57 5,720,498 -0.03(-0.21%)
Mar 02, 2010 14.48 14.80 14.43 14.60 6,986,818 +0.26(+1.82%)
Mar 01, 2010 14.23 14.35 14.14 14.34 3,199,967 +0.19(+1.36%)
Feb 26, 2010 14.40 14.45 14.11 14.14 3,222,088 -0.21(-1.47%)
Feb 25, 2010 14.14 14.40 13.97 14.35 3,297,394 -0.05(-0.31%)
Feb 24, 2010 14.15 14.54 14.15 14.40 3,150,252 +0.25(+1.79%)
Feb 23, 2010 14.43 14.69 14.06 14.15 4,785,861 -0.30(-2.07%)
Feb 22, 2010 14.19 14.54 14.15 14.45 3,706,380 +0.34(+2.44%)
Feb 19, 2010 14.02 14.18 13.95 14.10 3,126,131 +0.10(+0.73%)
Feb 18, 2010 13.99 14.11 13.93 14.00 3,696,578 -0.04(-0.30%)
Feb 17, 2010 14.06 14.23 13.98 14.04 3,085,821 +0.06(+0.46%)
Feb 16, 2010 14.01 14.06 13.82 13.98 2,906,651 +0.14(+1.04%)
Feb 12, 2010 13.31 13.83 13.83 13.83 9,414,838 +0.37(+2.75%)
Feb 11, 2010 13.91 13.96 13.38 13.46 6,371,660 -0.22(-1.57%)
Feb 10, 2010 13.50 13.82 13.35 13.68 4,088,912 +0.10(+0.72%)
Feb 09, 2010 13.53 13.85 13.40 13.58 7,600,202 +0.23(+1.73%)
Feb 08, 2010 13.17 13.55 13.06 13.35 3,752,257 +0.25(+1.87%)
Feb 05, 2010 13.30 13.34 12.79 13.10 5,198,873 -0.23(-1.73%)
Feb 04, 2010 13.82 13.82 13.33 13.34 2,318,466 -0.65(-4.67%)
Feb 03, 2010 13.59 14.13 13.59 13.99 3,840,685 +0.31(+2.29%)
Feb 02, 2010 13.54 13.77 13.35 13.68 2,649,164 +0.24(+1.77%)
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.