Skip to main content

Borg Warner (NY: BWA )

34.91 +0.21 (+0.61%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 37.34 37.60 36.64 36.97 1,586,569 -0.13(-0.36%)
Jul 28, 2017 37.18 37.31 36.72 37.11 3,237,897 -0.09(-0.23%)
Jul 27, 2017 37.69 37.99 36.73 37.19 4,953,868 +0.92(+2.53%)
Jul 26, 2017 36.22 36.70 36.08 36.28 4,565,245 +0.02(+0.04%)
Jul 25, 2017 35.79 36.46 35.51 36.26 2,400,966 +0.89(+2.50%)
Jul 24, 2017 35.51 35.74 35.28 35.37 2,792,564 -0.16(-0.45%)
Jul 21, 2017 36.23 36.23 35.26 35.53 3,533,724 -1.08(-2.96%)
Jul 20, 2017 37.16 37.18 36.58 36.62 2,464,789 -0.37(-1.01%)
Jul 19, 2017 36.73 37.01 36.55 36.99 1,556,254 +0.45(+1.23%)
Jul 18, 2017 36.54 36.66 36.17 36.54 1,576,566 -0.02(-0.06%)
Jul 17, 2017 36.82 36.91 36.40 36.56 1,856,950 -0.03(-0.09%)
Jul 14, 2017 36.59 36.73 36.32 36.59 1,792,765 +0.05(+0.13%)
Jul 13, 2017 36.05 36.74 35.99 36.55 2,733,770 +0.47(+1.29%)
Jul 12, 2017 36.23 36.57 35.88 36.08 2,928,826 +0.06(+0.18%)
Jul 11, 2017 35.67 36.25 35.56 36.02 2,753,937 +0.36(+1.00%)
Jul 10, 2017 34.98 35.71 34.86 35.66 4,657,931 +0.78(+2.25%)
Jul 07, 2017 33.90 35.01 33.77 34.88 3,710,702 +0.86(+2.53%)
Jul 06, 2017 34.11 34.30 33.84 34.01 2,360,651 -0.14(-0.42%)
Jul 05, 2017 34.09 34.28 33.29 34.16 2,874,778 +0.00(+0.00%)
Jul 03, 2017 33.86 34.79 33.82 34.16 1,675,928 +0.65(+1.94%)
Jun 30, 2017 32.96 33.67 32.73 33.51 3,318,834 +0.89(+2.72%)
Jun 29, 2017 32.75 32.99 32.28 32.62 2,213,660 +0.06(+0.17%)
Jun 28, 2017 32.79 32.97 32.57 32.57 3,048,966 +0.08(+0.24%)
Jun 27, 2017 33.13 32.82 31.64 32.49 2,603,336 -0.64(-1.93%)
Jun 26, 2017 32.62 33.26 32.57 33.13 2,370,013 +0.54(+1.65%)
Jun 23, 2017 32.30 32.63 32.12 32.59 3,424,129 +0.27(+0.83%)
Jun 22, 2017 32.23 32.44 31.91 32.32 1,273,177 -0.13(-0.41%)
Jun 21, 2017 32.49 32.55 32.01 32.46 1,821,974 +0.24(+0.74%)
Jun 20, 2017 32.50 32.61 32.11 32.22 1,924,382 -0.47(-1.45%)
Jun 19, 2017 32.52 32.84 32.47 32.69 2,343,967 +0.27(+0.83%)
Jun 16, 2017 34.19 34.19 31.97 32.42 5,030,398 -1.84(-5.38%)
Jun 15, 2017 33.82 34.28 33.73 34.27 1,498,541 +0.06(+0.19%)
Jun 14, 2017 34.74 34.84 34.05 34.20 1,972,275 -0.55(-1.57%)
Jun 13, 2017 34.69 34.92 34.35 34.75 1,459,921 +0.21(+0.62%)
Jun 12, 2017 33.99 34.73 33.98 34.54 2,153,743 +0.55(+1.63%)
Jun 09, 2017 33.51 34.19 33.19 33.98 3,797,186 +0.42(+1.25%)
Jun 08, 2017 33.98 33.44 33.56 3,125,271 -1.02(-2.95%)
Jun 07, 2017 34.78 34.88 34.32 34.58 2,163,805 -0.16(-0.46%)
Jun 06, 2017 34.83 34.93 34.50 34.74 1,569,960 -0.31(-0.88%)
Jun 05, 2017 35.02 35.15 34.81 35.05 1,304,041 +0.03(+0.09%)
Jun 02, 2017 35.00 35.46 34.71 35.02 2,809,939 -0.07(-0.20%)
Jun 01, 2017 34.16 35.64 33.86 35.09 5,466,014 +1.46(+4.35%)
May 31, 2017 33.53 33.66 32.64 33.63 3,821,192 +0.25(+0.76%)
May 30, 2017 32.59 33.54 32.30 33.37 4,022,251 +1.06(+3.28%)
May 26, 2017 31.85 32.47 31.85 32.31 1,239,458 +0.44(+1.39%)
May 25, 2017 32.52 32.57 31.55 31.87 2,318,216 -0.49(-1.51%)
May 24, 2017 32.28 32.42 32.08 32.36 1,072,549 +0.18(+0.56%)
May 23, 2017 32.77 32.77 32.01 32.18 1,681,385 -0.43(-1.33%)
May 22, 2017 32.16 32.67 31.93 32.61 1,938,712 +0.76(+2.40%)
May 19, 2017 31.77 32.20 31.77 31.85 1,474,308 +0.21(+0.67%)
May 18, 2017 31.46 31.82 31.38 31.64 1,429,536 +0.15(+0.48%)
May 17, 2017 33.27 32.69 31.44 31.49 3,138,346 -1.79(-5.38%)
May 16, 2017 33.39 33.40 32.91 33.27 1,556,905 +0.15(+0.45%)
May 15, 2017 32.91 33.25 32.90 33.13 1,575,692 +0.29(+0.89%)
May 12, 2017 32.83 33.03 32.73 32.83 1,812,435 -0.14(-0.43%)
May 11, 2017 33.18 33.24 32.68 32.98 1,500,279 -0.24(-0.74%)
May 10, 2017 33.01 33.27 32.90 33.22 2,261,083 +0.19(+0.57%)
May 09, 2017 32.88 33.18 32.85 33.03 2,184,329 +0.23(+0.70%)
May 08, 2017 32.89 33.11 32.64 32.80 2,709,643 -0.09(-0.29%)
May 05, 2017 32.79 32.91 32.47 32.90 1,745,840 +0.32(+0.97%)
May 04, 2017 32.36 32.63 32.12 32.58 2,177,462 +0.26(+0.81%)
May 03, 2017 31.76 32.45 31.66 32.32 3,120,763 +0.09(+0.29%)
May 02, 2017 33.61 33.83 32.09 32.23 4,442,674 -1.51(-4.46%)
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.