Skip to main content

Borg Warner (NY: BWA )

34.82 +0.12 (+0.35%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 46.37 46.57 45.88 46.25 2,143,034 -0.18(-0.38%)
May 28, 2015 46.54 46.69 46.02 46.43 1,598,108 -0.22(-0.46%)
May 27, 2015 46.42 46.71 46.34 46.64 900,914 +0.29(+0.63%)
May 26, 2015 46.58 46.72 46.17 46.35 1,190,686 -0.53(-1.13%)
May 22, 2015 47.13 46.88 46.88 46.88 665,598 -0.35(-0.73%)
May 21, 2015 46.53 47.33 46.53 47.23 1,035,496 +0.58(+1.25%)
May 20, 2015 47.00 47.12 46.44 46.64 1,173,575 -0.15(-0.33%)
May 19, 2015 47.35 47.52 46.67 46.80 1,401,389 -0.54(-1.13%)
May 18, 2015 47.30 47.52 47.16 47.33 1,581,095 -0.10(-0.21%)
May 15, 2015 47.26 47.45 47.03 47.43 943,016 +0.12(+0.26%)
May 14, 2015 47.19 47.38 47.00 47.31 1,221,925 +0.29(+0.62%)
May 13, 2015 46.87 47.15 46.54 47.02 1,375,758 +0.26(+0.56%)
May 12, 2015 46.53 46.97 46.24 46.76 1,532,761 +0.16(+0.35%)
May 11, 2015 47.09 47.39 46.57 46.60 1,497,702 -0.41(-0.88%)
May 08, 2015 46.80 47.19 46.77 47.01 1,379,402 +0.56(+1.21%)
May 07, 2015 46.47 46.79 46.38 46.45 1,332,874 -0.06(-0.13%)
May 06, 2015 46.61 46.77 46.21 46.51 2,097,446 +0.07(+0.15%)
May 05, 2015 46.44 47.31 46.22 46.44 2,487,854 +0.01(+0.02%)
May 04, 2015 45.66 46.46 45.66 46.44 3,486,379 +0.78(+1.71%)
May 01, 2015 45.75 45.81 45.14 45.65 2,940,347 +0.23(+0.51%)
Apr 30, 2015 44.01 45.72 43.87 45.42 5,485,460 -1.32(-2.82%)
Apr 29, 2015 46.86 47.26 46.26 46.74 2,077,657 -0.12(-0.25%)
Apr 28, 2015 47.04 47.05 46.45 46.86 1,561,162 -0.12(-0.26%)
Apr 27, 2015 46.72 47.09 46.45 46.98 1,552,742 +0.34(+0.72%)
Apr 24, 2015 46.75 46.83 46.23 46.64 1,155,820 +0.08(+0.16%)
Apr 23, 2015 46.51 46.91 46.21 46.57 1,813,044 -0.23(-0.49%)
Apr 22, 2015 46.80 46.87 46.33 46.80 1,125,507 +0.03(+0.07%)
Apr 21, 2015 47.00 47.45 46.58 46.77 1,016,235 -0.15(-0.33%)
Apr 20, 2015 46.90 47.28 46.69 46.92 1,136,095 +0.33(+0.71%)
Apr 17, 2015 46.23 46.67 45.74 46.59 2,387,226 -0.13(-0.28%)
Apr 16, 2015 46.51 46.94 46.36 46.72 990,951 +0.12(+0.25%)
Apr 15, 2015 46.60 46.83 46.28 46.60 1,433,195 +0.15(+0.33%)
Apr 14, 2015 46.49 46.70 46.17 46.45 1,211,974 +0.02(+0.05%)
Apr 13, 2015 47.00 47.18 46.37 46.43 903,925 -0.61(-1.30%)
Apr 10, 2015 47.38 47.41 46.73 47.04 1,282,882 -0.31(-0.65%)
Apr 09, 2015 47.11 47.51 47.00 47.35 914,847 +0.11(+0.23%)
Apr 08, 2015 46.87 47.26 46.67 47.24 1,357,582 +0.45(+0.95%)
Apr 07, 2015 47.49 47.57 46.70 46.80 1,476,233 -0.84(-1.76%)
Apr 06, 2015 46.70 48.11 46.50 47.63 3,275,573 +0.76(+1.62%)
Apr 02, 2015 46.24 46.87 46.87 46.87 1,320,899 +0.77(+1.66%)
Apr 01, 2015 46.44 46.59 45.65 46.11 2,362,083 -0.30(-0.64%)
Mar 31, 2015 46.57 46.97 46.39 46.41 1,612,995 -0.48(-1.01%)
Mar 30, 2015 46.04 47.05 46.00 46.88 1,688,765 +1.31(+2.88%)
Mar 27, 2015 45.48 45.92 45.23 45.57 1,810,502 +0.20(+0.44%)
Mar 26, 2015 45.12 45.60 45.05 45.37 3,028,234 +0.07(+0.15%)
Mar 25, 2015 46.03 46.21 45.28 45.30 2,519,163 -0.73(-1.58%)
Mar 24, 2015 46.27 46.56 46.02 46.03 1,454,530 -0.41(-0.89%)
Mar 23, 2015 46.39 46.66 46.25 46.44 1,088,395 +0.05(+0.12%)
Mar 20, 2015 46.36 47.06 46.36 46.39 2,091,223 +0.25(+0.53%)
Mar 19, 2015 46.24 46.27 45.85 46.14 1,470,675 -0.42(-0.91%)
Mar 18, 2015 45.19 46.79 44.89 46.57 2,155,666 +0.97(+2.12%)
Mar 17, 2015 45.82 46.11 45.55 45.60 1,602,506 -0.58(-1.25%)
Mar 16, 2015 45.45 46.18 45.38 46.17 2,087,936 +1.06(+2.35%)
Mar 13, 2015 45.87 46.01 44.76 45.12 1,760,043 -0.98(-2.13%)
Mar 12, 2015 45.16 46.14 45.09 46.10 1,973,858 +1.12(+2.49%)
Mar 11, 2015 45.47 45.62 44.93 44.98 2,293,508 -0.61(-1.33%)
Mar 10, 2015 46.14 46.32 45.58 45.58 1,967,953 -1.01(-2.17%)
Mar 09, 2015 46.53 46.87 46.48 46.60 1,745,717 +0.05(+0.12%)
Mar 06, 2015 47.45 47.50 46.24 46.54 2,821,009 -1.06(-2.22%)
Mar 05, 2015 47.78 48.09 47.52 47.60 2,468,163 -0.10(-0.21%)
Mar 04, 2015 48.32 48.32 47.56 47.70 3,312,738 -0.61(-1.27%)
Mar 03, 2015 48.09 48.52 47.90 48.32 3,451,596 -0.03(-0.06%)
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.