Skip to main content

Borg Warner (NY: BWA )

34.88 +0.18 (+0.52%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 39.82 39.86 38.95 39.09 2,366,857 -0.42(-1.05%)
May 30, 2018 39.05 39.60 38.81 39.51 1,616,871 +0.79(+2.04%)
May 29, 2018 40.56 40.62 38.49 38.72 3,959,026 -2.38(-5.79%)
May 25, 2018 41.10 41.10 41.10 0 -0.07(-0.17%)
May 24, 2018 41.46 41.63 41.06 41.17 1,471,548 -0.50(-1.19%)
May 23, 2018 41.84 41.98 41.22 41.67 1,192,681 -0.40(-0.95%)
May 22, 2018 42.15 42.55 41.85 42.07 1,459,089 +0.27(+0.65%)
May 21, 2018 41.83 42.13 41.72 41.80 705,771 +0.33(+0.79%)
May 18, 2018 41.77 41.92 41.25 41.47 967,508 -0.38(-0.90%)
May 17, 2018 41.36 42.04 41.33 41.84 1,302,073 +0.46(+1.10%)
May 16, 2018 40.45 41.61 40.44 41.39 1,699,847 +0.85(+2.11%)
May 15, 2018 40.57 40.90 40.30 40.53 1,503,030 -0.18(-0.45%)
May 14, 2018 40.62 40.99 40.54 40.72 1,414,024 +0.30(+0.73%)
May 11, 2018 40.45 40.72 40.30 40.42 1,124,072 +0.10(+0.26%)
May 10, 2018 40.13 40.56 39.83 40.32 1,120,451 +0.44(+1.10%)
May 09, 2018 39.82 40.02 39.27 39.88 1,812,030 +0.24(+0.60%)
May 08, 2018 39.27 39.67 39.27 39.64 1,560,505 +0.35(+0.89%)
May 07, 2018 39.25 39.46 38.94 39.29 1,941,624 +0.05(+0.12%)
May 04, 2018 38.11 39.36 37.84 39.24 1,084,389 +1.03(+2.70%)
May 03, 2018 38.46 38.64 37.52 38.21 2,421,934 -0.48(-1.24%)
May 02, 2018 38.92 39.57 38.63 38.69 2,412,145 -0.08(-0.21%)
May 01, 2018 39.07 39.48 38.24 38.77 4,028,981 -0.32(-0.82%)
Apr 30, 2018 39.67 39.98 39.07 39.09 2,853,044 -0.54(-1.37%)
Apr 27, 2018 41.17 41.41 39.38 39.63 3,447,328 -1.75(-4.23%)
Apr 26, 2018 42.29 42.32 40.45 41.38 2,875,110 -0.88(-2.08%)
Apr 25, 2018 41.69 42.57 41.28 42.26 2,196,237 +0.46(+1.09%)
Apr 24, 2018 42.63 42.83 41.39 41.80 1,559,272 -0.57(-1.34%)
Apr 23, 2018 42.16 42.59 42.13 42.37 1,016,460 +0.23(+0.55%)
Apr 20, 2018 42.11 42.37 41.75 42.14 1,440,028 +0.07(+0.17%)
Apr 19, 2018 42.99 43.07 41.82 42.07 1,271,756 -0.99(-2.30%)
Apr 18, 2018 43.35 43.41 42.91 43.06 1,407,653 +0.02(+0.06%)
Apr 17, 2018 43.34 43.39 42.86 43.03 1,404,068 +0.06(+0.15%)
Apr 16, 2018 42.78 43.19 42.34 42.97 1,301,375 +0.75(+1.78%)
Apr 13, 2018 43.14 43.14 42.08 42.22 1,464,523 -0.57(-1.33%)
Apr 12, 2018 42.87 43.19 42.66 42.79 1,565,296 +0.29(+0.68%)
Apr 11, 2018 42.04 42.84 42.04 42.50 1,794,798 +0.16(+0.38%)
Apr 10, 2018 41.94 42.63 41.74 42.34 1,427,668 +1.15(+2.79%)
Apr 09, 2018 41.26 41.65 40.81 41.19 1,698,212 +0.24(+0.59%)
Apr 06, 2018 41.58 42.11 40.64 40.95 1,472,302 -0.96(-2.29%)
Apr 05, 2018 41.47 42.05 41.30 41.91 1,810,364 +0.69(+1.67%)
Apr 04, 2018 39.34 41.32 39.32 41.22 2,070,485 +0.99(+2.46%)
Apr 03, 2018 39.45 40.45 39.30 40.23 2,441,055 +1.22(+3.13%)
Apr 02, 2018 40.01 40.14 38.47 39.01 1,635,190 -1.11(-2.77%)
Mar 29, 2018 40.12 40.12 40.12 0 +1.26(+3.25%)
Mar 28, 2018 39.12 39.46 38.64 38.86 1,426,487 -0.44(-1.12%)
Mar 27, 2018 40.41 40.41 39.01 39.30 970,691 -0.89(-2.21%)
Mar 26, 2018 39.49 40.27 39.22 40.18 1,538,399 +1.36(+3.50%)
Mar 23, 2018 39.86 40.14 38.74 38.82 1,787,472 -0.98(-2.47%)
Mar 22, 2018 40.76 41.88 39.80 39.81 3,004,939 -0.99(-2.43%)
Mar 21, 2018 40.11 41.20 39.91 40.80 1,126,968 +0.80(+2.00%)
Mar 20, 2018 40.51 40.51 39.80 40.00 1,537,571 -0.40(-0.99%)
Mar 19, 2018 40.90 40.90 39.92 40.40 1,357,588 -0.69(-1.67%)
Mar 16, 2018 40.44 41.16 40.32 41.09 2,491,917 +0.61(+1.50%)
Mar 15, 2018 40.49 40.83 40.21 40.48 1,081,910 +0.07(+0.18%)
Mar 14, 2018 41.14 41.24 40.32 40.41 1,524,243 -0.19(-0.47%)
Mar 13, 2018 40.69 41.26 40.50 40.60 1,409,039 +0.05(+0.12%)
Mar 12, 2018 41.25 41.49 40.55 40.55 1,485,511 -0.63(-1.53%)
Mar 09, 2018 40.09 41.20 39.94 41.18 2,083,997 +1.37(+3.43%)
Mar 08, 2018 39.14 39.94 38.90 39.82 1,916,604 +0.80(+2.05%)
Mar 07, 2018 39.20 38.55 39.02 1,256,844 -0.02(-0.04%)
Mar 06, 2018 39.14 39.27 38.56 39.03 1,264,423 +0.12(+0.31%)
Mar 05, 2018 38.16 39.10 37.87 38.91 2,072,863 +0.57(+1.48%)
Mar 02, 2018 38.19 38.58 37.72 38.35 2,247,008 -0.25(-0.64%)
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.