Borg Warner (NY: BWA )

33.43 +0.46 (+1.40%)
Streaming Delayed Price Updated: 11:46 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 21.82 22.07 21.43 21.67 4,248,418 -0.36(-1.66%)
Apr 29, 2010 22.04 22.27 21.73 22.04 9,735,974 +2.06(+10.31%)
Apr 28, 2010 19.94 20.12 19.70 19.98 3,484,304 +0.21(+1.04%)
Apr 27, 2010 20.48 20.64 19.70 19.77 5,854,738 -0.79(-3.84%)
Apr 26, 2010 20.62 20.91 20.46 20.56 3,894,688 -0.02(-0.10%)
Apr 23, 2010 20.05 20.64 20.05 20.58 2,946,352 +0.48(+2.41%)
Apr 22, 2010 19.67 20.13 19.51 20.09 1,887,824 +0.27(+1.34%)
Apr 21, 2010 19.88 19.97 19.75 19.83 2,112 -0.09(-0.43%)
Apr 20, 2010 19.74 20.00 19.72 19.91 14,450 +0.34(+1.74%)
Apr 19, 2010 19.07 19.64 19.07 19.57 3,894,440 +0.40(+2.09%)
Apr 16, 2010 19.50 19.68 18.90 19.18 4,519,832 -0.35(-1.79%)
Apr 15, 2010 19.47 19.59 19.26 19.52 2,436,216 +0.00(+0.03%)
Apr 14, 2010 19.54 19.57 19.40 19.52 2,180,386 +0.07(+0.39%)
Apr 13, 2010 19.32 19.54 19.25 19.45 2,229,944 +0.07(+0.39%)
Apr 12, 2010 19.11 19.41 19.08 19.37 2,265,450 +0.28(+1.44%)
Apr 09, 2010 18.98 19.24 18.80 19.09 5,416,766 +0.08(+0.42%)
Apr 08, 2010 18.67 19.09 18.52 19.02 3,599,856 +0.28(+1.49%)
Apr 07, 2010 19.04 19.04 18.57 18.73 2,845,694 -0.29(-1.52%)
Apr 06, 2010 19.11 19.24 18.84 19.02 4,271,278 -0.25(-1.30%)
Apr 05, 2010 19.62 19.70 19.14 19.27 4,801,146 -0.34(-1.71%)
Apr 01, 2010 19.25 19.61 19.61 19.61 9,309,200 +0.52(+2.72%)
Mar 31, 2010 18.52 19.23 18.50 19.09 6,954,346 +0.48(+2.55%)
Mar 30, 2010 18.52 18.72 18.50 18.61 4,429,332 +0.08(+0.43%)
Mar 29, 2010 18.55 18.73 18.39 18.54 2,908,256 +0.02(+0.11%)
Mar 26, 2010 18.70 18.81 18.42 18.52 3,365,634 -0.18(-0.96%)
Mar 25, 2010 19.09 19.13 18.69 18.70 4,697,772 -0.23(-1.22%)
Mar 24, 2010 18.89 19.05 18.81 18.93 3,532,572 -0.07(-0.39%)
Mar 23, 2010 18.91 19.03 18.72 19.00 3,365,202 +0.04(+0.18%)
Mar 22, 2010 18.15 19.09 18.15 18.96 4,152,052 +0.70(+3.80%)
Mar 19, 2010 18.43 18.55 18.11 18.27 4,999,338 -0.06(-0.33%)
Mar 18, 2010 18.48 18.50 18.29 18.33 3,279,094 -0.12(-0.62%)
Mar 17, 2010 18.62 18.71 18.41 18.45 2,572,486 -0.16(-0.83%)
Mar 16, 2010 18.45 18.65 18.39 18.60 2,191,072 +0.17(+0.90%)
Mar 15, 2010 18.40 18.45 18.32 18.43 1,476,700 -0.11(-0.57%)
Mar 12, 2010 18.57 18.77 18.48 18.54 1,406,742 +0.09(+0.52%)
Mar 11, 2010 18.27 18.46 17.84 18.45 5,568,920 +0.09(+0.49%)
Mar 10, 2010 18.55 18.75 18.29 18.36 2,662,964 -0.27(-1.45%)
Mar 09, 2010 18.83 18.88 18.49 18.62 3,114,700 -0.25(-1.32%)
Mar 08, 2010 18.75 18.92 18.75 18.88 5,467,724 +0.05(+0.27%)
Mar 05, 2010 19.25 19.27 18.80 18.82 4,825,456 -0.27(-1.39%)
Mar 04, 2010 19.02 19.30 18.99 19.09 2,692,342 -0.20(-1.04%)
Mar 03, 2010 19.43 19.47 19.25 19.29 4,319,582 -0.04(-0.21%)
Mar 02, 2010 19.17 19.61 19.11 19.33 5,275,788 +0.34(+1.82%)
Mar 01, 2010 18.84 19.00 18.73 18.98 2,416,314 +0.25(+1.36%)
Feb 26, 2010 19.07 19.13 18.68 18.73 2,433,018 -0.28(-1.47%)
Feb 25, 2010 18.73 19.07 18.50 19.01 2,489,882 -0.06(-0.31%)
Feb 24, 2010 18.73 19.25 18.73 19.07 2,378,774 +0.34(+1.79%)
Feb 23, 2010 19.11 19.45 18.62 18.73 3,613,832 -0.39(-2.06%)
Feb 22, 2010 18.79 19.25 18.73 19.13 2,798,710 +0.45(+2.44%)
Feb 19, 2010 18.57 18.77 18.48 18.68 2,360,560 +0.14(+0.73%)
Feb 18, 2010 18.53 18.69 18.45 18.54 2,791,308 -0.05(-0.30%)
Feb 17, 2010 18.62 18.85 18.52 18.59 2,330,122 +0.08(+0.46%)
Feb 16, 2010 18.56 18.61 18.30 18.51 2,194,830 +0.19(+1.04%)
Feb 12, 2010 17.62 18.32 18.32 18.32 7,109,200 +0.49(+2.75%)
Feb 11, 2010 18.43 18.49 17.73 17.83 4,811,278 -0.29(-1.57%)
Feb 10, 2010 17.88 18.30 17.68 18.11 3,087,562 +0.13(+0.72%)
Feb 09, 2010 17.92 18.34 17.75 17.98 5,738,958 +0.30(+1.73%)
Feb 08, 2010 17.45 17.95 17.29 17.68 2,833,352 +0.32(+1.87%)
Feb 05, 2010 17.61 17.66 16.93 17.36 3,925,700 -0.30(-1.73%)
Feb 04, 2010 18.30 18.30 17.66 17.66 1,750,688 -0.86(-4.67%)
Feb 03, 2010 18.00 18.71 18.00 18.52 2,900,124 +0.41(+2.29%)
Feb 02, 2010 17.93 18.23 17.68 18.11 2,000,400 +0.31(+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.