Skip to main content

Borg Warner (NY: BWA )

34.27 +1.55 (+4.72%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 27.94 27.97 26.98 27.54 4,185,112 -0.38(-1.36%)
May 30, 2012 28.88 29.01 27.87 27.92 4,129,971 -1.36(-4.65%)
May 29, 2012 28.90 29.89 28.90 29.28 5,441,249 +0.75(+2.64%)
May 25, 2012 29.15 29.19 28.47 28.53 4,193,861 -0.56(-1.91%)
May 24, 2012 29.63 29.63 28.72 29.09 4,228,715 -0.44(-1.49%)
May 23, 2012 28.99 29.56 28.70 29.53 3,645,496 +0.20(+0.68%)
May 22, 2012 29.46 29.76 29.11 29.33 3,790,529 +0.04(+0.13%)
May 21, 2012 28.32 29.46 28.29 29.29 4,841,838 +1.16(+4.11%)
May 18, 2012 28.39 28.54 27.92 28.13 4,642,826 -0.15(-0.54%)
May 17, 2012 28.84 29.08 28.28 28.29 5,746,319 -0.58(-2.01%)
May 16, 2012 28.96 29.46 28.81 28.87 3,430,633 +0.04(+0.13%)
May 15, 2012 29.21 29.42 28.76 28.83 4,900,796 -0.46(-1.59%)
May 14, 2012 29.57 29.87 29.27 29.29 3,744,321 -0.48(-1.62%)
May 11, 2012 29.48 30.16 29.46 29.78 2,413,768 +0.11(+0.38%)
May 10, 2012 29.97 30.12 29.60 29.67 3,025,320 +0.02(+0.05%)
May 09, 2012 29.37 29.92 29.31 29.65 5,542,424 -0.19(-0.63%)
May 08, 2012 30.15 30.18 29.31 29.84 3,919,344 -0.42(-1.40%)
May 07, 2012 29.74 30.41 29.69 30.26 2,477,070 +0.33(+1.10%)
May 04, 2012 30.47 30.54 29.75 29.93 2,959,411 -0.66(-2.17%)
May 03, 2012 31.32 31.37 30.51 30.60 4,457,288 -0.78(-2.50%)
May 02, 2012 30.63 31.53 30.36 31.38 4,020,810 +0.58(+1.87%)
May 01, 2012 30.33 31.04 30.23 30.80 3,401,440 +0.46(+1.53%)
Apr 30, 2012 30.37 30.37 30.05 30.34 4,081,681 -0.26(-0.85%)
Apr 27, 2012 31.04 31.17 30.42 30.60 3,423,418 -0.10(-0.34%)
Apr 26, 2012 30.71 31.01 29.97 30.70 9,093,611 -0.97(-3.05%)
Apr 25, 2012 30.98 31.85 30.98 31.67 3,963,566 +1.12(+3.67%)
Apr 24, 2012 30.83 30.91 30.40 30.55 2,865,424 -0.18(-0.59%)
Apr 23, 2012 30.46 30.90 30.08 30.73 3,159,987 -0.20(-0.66%)
Apr 20, 2012 31.52 31.59 30.84 30.93 3,869,895 -0.33(-1.06%)
Apr 19, 2012 32.09 32.30 31.21 31.26 3,185,845 -0.91(-2.84%)
Apr 18, 2012 31.89 32.29 31.63 32.18 2,755,915 +0.09(+0.29%)
Apr 17, 2012 31.95 32.40 31.61 32.08 3,555,368 +0.38(+1.20%)
Apr 16, 2012 31.65 31.88 31.14 31.70 2,480,082 +0.31(+0.98%)
Apr 13, 2012 31.90 32.21 31.37 31.40 2,901,581 -0.72(-2.25%)
Apr 12, 2012 31.39 32.15 31.37 32.12 2,962,243 +0.87(+2.78%)
Apr 11, 2012 31.15 31.73 30.96 31.25 3,971,304 +0.71(+2.31%)
Apr 10, 2012 31.40 31.54 30.44 30.55 5,148,416 -0.86(-2.73%)
Apr 09, 2012 31.85 31.85 31.26 31.40 2,529,783 -0.98(-3.01%)
Apr 05, 2012 32.11 32.50 31.92 32.38 2,829,588 +0.08(+0.25%)
Apr 04, 2012 32.35 32.45 31.93 32.30 2,945,074 -0.36(-1.09%)
Apr 03, 2012 32.86 33.39 32.53 32.65 3,421,884 -0.15(-0.46%)
Apr 02, 2012 32.25 33.00 32.00 32.80 2,443,300 +0.43(+1.33%)
Mar 30, 2012 32.50 32.54 32.08 32.37 1,833,436 +0.14(+0.44%)
Mar 29, 2012 32.05 32.28 31.85 32.23 2,182,057 -0.00(-0.01%)
Mar 28, 2012 32.91 33.05 31.76 32.23 2,311,854 -0.77(-2.34%)
Mar 27, 2012 32.85 33.45 32.80 33.01 4,274,790 +0.26(+0.80%)
Mar 26, 2012 32.45 32.78 31.87 32.74 2,324,338 +0.56(+1.75%)
Mar 23, 2012 31.90 32.36 31.60 32.18 2,163,027 +0.20(+0.61%)
Mar 22, 2012 32.00 32.15 31.58 31.98 2,519,464 -0.43(-1.34%)
Mar 21, 2012 32.27 32.60 31.95 32.42 2,228,350 +0.40(+1.23%)
Mar 20, 2012 32.27 32.27 31.66 32.02 3,973,097 -0.55(-1.70%)
Mar 19, 2012 32.71 32.79 32.23 32.58 4,948,925 -0.33(-1.01%)
Mar 16, 2012 33.57 33.57 32.73 32.91 2,760,419 -0.50(-1.50%)
Mar 15, 2012 33.19 33.41 32.96 33.41 2,146,590 +0.15(+0.45%)
Mar 14, 2012 32.72 33.28 32.63 33.26 3,747,202 +0.46(+1.39%)
Mar 13, 2012 32.17 32.85 31.92 32.81 2,948,912 +0.94(+2.94%)
Mar 12, 2012 32.15 32.24 31.62 31.87 2,761,021 -0.31(-0.98%)
Mar 09, 2012 31.64 32.32 31.49 32.18 2,912,984 +0.58(+1.83%)
Mar 08, 2012 31.20 31.89 31.13 31.60 2,815,933 +0.99(+3.23%)
Mar 07, 2012 30.71 30.95 30.50 30.61 2,302,157 +0.08(+0.26%)
Mar 06, 2012 31.30 31.30 30.35 30.53 4,214,657 -1.29(-4.05%)
Mar 05, 2012 32.71 32.73 31.69 31.82 3,012,296 -0.96(-2.94%)
Mar 02, 2012 32.24 33.39 32.20 32.79 7,799,295 +0.47(+1.46%)
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.