Borg Warner (NY: BWA )

31.42 -0.25 (-0.79%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 41.22 41.42 40.53 40.53 1,632,534 -0.86(-2.08%)
May 30, 2013 41.49 41.81 41.37 41.40 1,255,626 -0.03(-0.08%)
May 29, 2013 41.03 41.72 41.03 41.43 1,716,374 +0.09(+0.21%)
May 28, 2013 41.66 42.03 41.27 41.34 1,620,234 +0.37(+0.89%)
May 24, 2013 40.76 41.16 40.57 40.98 1,258,146 -0.10(-0.23%)
May 23, 2013 40.84 41.33 40.68 41.08 1,452,476 -0.27(-0.64%)
May 22, 2013 41.94 42.20 40.99 41.34 2,314,758 -0.63(-1.51%)
May 21, 2013 42.43 42.53 41.91 41.98 1,969,156 -0.43(-1.01%)
May 20, 2013 42.60 42.65 42.16 42.41 1,185,412 -0.27(-0.63%)
May 17, 2013 41.62 42.69 41.62 42.67 1,887,768 +1.06(+2.56%)
May 16, 2013 41.82 42.22 41.53 41.61 1,802,164 -0.33(-0.78%)
May 15, 2013 41.62 42.03 41.42 41.94 1,816,852 +0.98(+2.38%)
May 13, 2013 40.88 41.12 40.68 40.96 1,068,000 -0.15(-0.36%)
May 10, 2013 40.98 41.21 40.66 41.11 1,124,150 +0.23(+0.55%)
May 09, 2013 41.08 41.42 40.83 40.88 1,627,840 -0.17(-0.41%)
May 08, 2013 40.23 41.17 40.23 41.05 1,939,468 +0.75(+1.86%)
May 07, 2013 39.82 40.31 39.51 40.30 1,533,138 +0.62(+1.58%)
May 06, 2013 39.59 39.91 39.55 39.68 1,323,826 +0.01(+0.03%)
May 03, 2013 39.38 39.94 38.88 39.67 1,676,782 +0.79(+2.03%)
May 02, 2013 38.92 39.13 38.77 38.88 1,231,870 +0.07(+0.18%)
May 01, 2013 38.98 39.23 38.65 38.81 1,740,710 -0.27(-0.70%)
Apr 30, 2013 39.59 39.69 38.92 39.09 2,295,920 -0.51(-1.28%)
Apr 29, 2013 39.18 39.62 38.77 39.59 2,254,650 +0.62(+1.60%)
Apr 26, 2013 39.00 39.18 38.77 38.97 2,108,852 +0.19(+0.49%)
Apr 25, 2013 38.51 39.22 37.89 38.77 3,884,030 +1.19(+3.17%)
Apr 24, 2013 36.79 37.60 36.67 37.59 2,400,968 +0.91(+2.47%)
Apr 23, 2013 36.50 36.72 36.24 36.68 2,525,748 +0.30(+0.84%)
Apr 22, 2013 36.41 36.73 35.77 36.38 2,308,326 +0.03(+0.08%)
Apr 19, 2013 35.64 36.51 35.56 36.34 1,692,736 +0.92(+2.61%)
Apr 18, 2013 35.92 36.10 35.22 35.42 1,725,592 -0.39(-1.09%)
Apr 17, 2013 36.55 36.65 35.45 35.81 2,435,912 -1.23(-3.32%)
Apr 16, 2013 36.36 37.08 36.30 37.04 2,008,290 +1.13(+3.15%)
Apr 15, 2013 37.03 37.29 35.87 35.91 2,046,778 -1.50(-4.00%)
Apr 12, 2013 37.41 37.53 37.12 37.41 1,516,130 -0.30(-0.78%)
Apr 11, 2013 37.35 37.90 37.29 37.70 1,383,054 +0.34(+0.91%)
Apr 10, 2013 36.43 37.38 36.36 37.36 2,407,814 +1.09(+3.01%)
Apr 09, 2013 36.35 36.52 36.01 36.27 1,871,436 -0.02(-0.06%)
Apr 08, 2013 36.55 36.70 36.09 36.29 2,259,398 -0.32(-0.87%)
Apr 05, 2013 36.37 36.69 36.06 36.61 1,916,482 -0.38(-1.04%)
Apr 04, 2013 37.33 37.42 36.27 36.99 4,503,328 -0.23(-0.63%)
Apr 03, 2013 37.74 37.81 37.14 37.23 2,649,528 -0.43(-1.14%)
Apr 02, 2013 38.48 38.59 37.48 37.66 2,183,432 -0.69(-1.79%)
Apr 01, 2013 38.69 38.73 38.23 38.34 1,246,224 -0.33(-0.84%)
Mar 28, 2013 38.80 38.98 38.27 38.67 1,470,340 -0.23(-0.59%)
Mar 27, 2013 38.40 38.99 38.16 38.90 1,431,262 +0.21(+0.54%)
Mar 26, 2013 38.23 38.70 37.93 38.69 1,444,634 +0.68(+1.79%)
Mar 25, 2013 38.55 38.59 37.67 38.01 2,132,524 -0.20(-0.52%)
Mar 22, 2013 38.76 38.80 38.00 38.21 1,239,518 -0.35(-0.92%)
Mar 21, 2013 38.80 39.05 38.33 38.56 2,493,512 -0.66(-1.67%)
Mar 20, 2013 39.22 39.55 39.09 39.22 1,651,100 +0.23(+0.58%)
Mar 19, 2013 39.38 39.68 38.63 38.99 2,240,140 -0.30(-0.75%)
Mar 18, 2013 39.27 39.49 38.51 39.29 2,051,238 -0.59(-1.48%)
Mar 15, 2013 40.05 40.05 39.64 39.88 2,139,736 -0.09(-0.21%)
Mar 14, 2013 39.67 40.03 39.49 39.97 2,198,102 +0.40(+1.01%)
Mar 13, 2013 39.59 39.72 39.35 39.56 1,396,526 -0.08(-0.19%)
Mar 12, 2013 39.75 39.94 39.42 39.64 1,710,908 -0.09(-0.24%)
Mar 11, 2013 39.58 39.95 39.42 39.73 1,954,338 -0.02(-0.04%)
Mar 08, 2013 38.97 39.80 38.83 39.75 1,937,012 +0.99(+2.57%)
Mar 07, 2013 38.66 39.13 38.53 38.76 2,067,610 +0.16(+0.43%)
Mar 06, 2013 37.84 38.77 37.79 38.59 2,403,828 +0.83(+2.20%)
Mar 05, 2013 37.55 37.83 37.45 37.76 2,560,174 +0.43(+1.17%)
Mar 04, 2013 37.40 37.55 36.98 37.33 1,231,586 -0.21(-0.56%)
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.