Borg Warner (NY: BWA )

35.98 +0.24 (+0.69%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 35.58 36.25 35.12 35.48 2,497,900 -1.30(-3.53%)
May 30, 2019 36.94 37.22 36.37 36.78 2,084,903 +0.69(+1.91%)
May 29, 2019 36.16 36.26 35.47 36.09 1,901,747 -0.35(-0.96%)
May 28, 2019 35.78 36.52 35.73 36.44 2,384,697 +0.80(+2.24%)
May 24, 2019 35.87 36.13 35.58 35.64 1,301,000 +0.17(+0.48%)
May 23, 2019 34.94 35.53 34.43 35.47 1,921,165 +0.16(+0.45%)
May 22, 2019 36.49 36.64 35.31 35.31 1,573,129 -1.50(-4.07%)
May 21, 2019 36.19 36.93 36.07 36.81 2,133,489 +0.87(+2.42%)
May 20, 2019 35.65 36.16 35.34 35.94 2,216,659 -0.32(-0.88%)
May 17, 2019 36.32 36.81 36.14 36.26 1,415,800 -0.39(-1.06%)
May 16, 2019 36.98 37.17 36.46 36.65 1,597,209 -0.34(-0.92%)
May 15, 2019 36.04 37.13 35.46 36.99 2,223,599 +0.45(+1.23%)
May 14, 2019 36.84 37.21 36.47 36.54 1,435,914 -0.07(-0.19%)
May 13, 2019 37.42 37.53 36.58 36.61 1,684,363 -1.87(-4.86%)
May 10, 2019 38.30 38.59 37.63 38.48 958,500 -0.10(-0.26%)
May 09, 2019 38.47 38.69 37.81 38.58 1,477,544 -0.81(-2.06%)
May 08, 2019 39.78 40.04 39.38 39.39 1,103,343 -0.38(-0.96%)
May 07, 2019 40.12 40.28 39.44 39.77 1,159,069 -0.97(-2.38%)
May 06, 2019 40.00 40.85 39.43 40.74 1,172,979 -0.55(-1.33%)
May 03, 2019 41.04 41.37 40.74 41.29 789,700 +0.45(+1.10%)
May 02, 2019 40.99 41.16 40.45 40.84 1,556,997 -0.21(-0.51%)
May 01, 2019 41.88 42.04 41.04 41.05 1,872,877 -0.72(-1.72%)
Apr 30, 2019 41.91 42.09 41.27 41.77 1,503,721 -0.27(-0.64%)
Apr 29, 2019 42.31 42.53 42.04 42.04 904,446 -0.48(-1.13%)
Apr 26, 2019 41.98 42.63 41.53 42.52 1,852,400 +0.95(+2.29%)
Apr 25, 2019 44.01 44.50 41.30 41.57 2,660,919 -1.98(-4.55%)
Apr 24, 2019 43.46 43.72 43.32 43.55 1,554,150 -0.08(-0.18%)
Apr 23, 2019 43.79 44.01 43.32 43.63 1,349,232 -0.08(-0.18%)
Apr 22, 2019 43.78 44.02 43.55 43.71 1,186,831 -0.29(-0.66%)
Apr 18, 2019 43.50 44.02 43.23 44.00 1,198,500 +0.50(+1.15%)
Apr 17, 2019 44.30 44.78 43.46 43.50 3,005,792 -0.37(-0.84%)
Apr 16, 2019 43.95 44.15 43.73 43.87 1,524,728 -0.01(-0.02%)
Apr 15, 2019 44.08 44.41 43.60 43.88 1,062,835 -0.35(-0.79%)
Apr 12, 2019 43.36 44.30 43.35 44.23 1,802,600 +1.46(+3.41%)
Apr 11, 2019 42.76 43.03 42.37 42.77 1,327,430 -0.01(-0.02%)
Apr 10, 2019 41.78 43.10 41.78 42.78 2,049,125 +0.96(+2.30%)
Apr 09, 2019 42.36 42.52 41.77 41.82 1,278,389 -0.80(-1.88%)
Apr 08, 2019 42.02 42.65 41.97 42.62 2,811,560 +0.47(+1.12%)
Apr 05, 2019 42.35 42.67 42.09 42.15 2,071,900 -0.22(-0.52%)
Apr 04, 2019 41.78 42.41 41.66 42.37 2,505,158 +0.74(+1.78%)
Apr 03, 2019 41.40 42.13 41.22 41.63 1,795,367 +0.92(+2.26%)
Apr 02, 2019 40.54 40.93 40.14 40.71 2,158,602 +0.19(+0.47%)
Apr 01, 2019 39.16 40.54 39.16 40.52 2,288,562 +2.11(+5.49%)
Mar 29, 2019 38.19 38.64 38.19 38.41 2,053,500 +0.60(+1.59%)
Mar 28, 2019 37.19 38.10 37.12 37.81 1,919,487 +0.69(+1.86%)
Mar 27, 2019 36.95 37.37 36.62 37.12 2,138,866 +0.32(+0.87%)
Mar 26, 2019 36.57 37.04 36.48 36.80 1,202,988 +0.37(+1.02%)
Mar 25, 2019 36.22 37.31 36.02 36.43 1,431,299 +0.19(+0.52%)
Mar 22, 2019 37.33 37.41 36.21 36.24 1,227,900 -1.54(-4.08%)
Mar 21, 2019 37.17 37.93 37.02 37.78 1,149,280 +0.54(+1.45%)
Mar 20, 2019 38.02 38.06 37.09 37.24 1,770,711 -0.92(-2.41%)
Mar 19, 2019 38.83 38.98 38.03 38.16 2,109,045 -0.28(-0.73%)
Mar 18, 2019 37.98 38.45 37.71 38.44 1,234,051 +0.63(+1.67%)
Mar 15, 2019 37.90 37.99 37.56 37.81 1,705,800 +0.17(+0.45%)
Mar 14, 2019 38.66 38.66 37.60 37.64 1,112,910 -0.99(-2.56%)
Mar 13, 2019 39.00 39.15 38.60 38.63 998,073 -0.22(-0.57%)
Mar 12, 2019 38.91 39.14 38.52 38.85 1,825,676 +0.22(+0.57%)
Mar 11, 2019 38.13 38.89 37.96 38.63 1,384,253 +0.52(+1.36%)
Mar 08, 2019 38.19 38.51 37.97 38.11 1,155,900 -0.51(-1.32%)
Mar 07, 2019 39.30 39.30 38.38 38.62 1,564,464 -0.94(-2.38%)
Mar 06, 2019 40.35 40.41 39.53 39.56 1,607,372 -0.94(-2.32%)
Mar 05, 2019 40.78 40.89 40.44 40.50 1,014,216 -0.24(-0.59%)
Mar 04, 2019 41.00 41.26 40.42 40.74 1,182,349 -0.16(-0.39%)
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.