Skip to main content

Borg Warner (NY: BWA )

34.77 +0.06 (+0.19%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 25.38 26.16 25.37 25.87 4,414,380 +0.54(+2.12%)
Jul 28, 2016 25.78 26.07 24.90 25.33 4,507,044 -1.34(-5.03%)
Jul 27, 2016 26.48 27.06 26.36 26.67 5,149,277 +0.21(+0.80%)
Jul 26, 2016 26.01 26.53 25.89 26.46 2,476,849 +0.53(+2.04%)
Jul 25, 2016 25.79 25.98 25.69 25.93 1,784,001 +0.19(+0.73%)
Jul 22, 2016 25.83 25.87 25.36 25.74 1,843,010 -0.14(-0.54%)
Jul 21, 2016 25.41 25.91 25.34 25.88 2,364,982 +0.73(+2.91%)
Jul 20, 2016 24.84 25.24 24.67 25.15 1,447,075 +0.31(+1.26%)
Jul 19, 2016 24.77 24.98 24.64 24.84 1,473,046 -0.24(-0.96%)
Jul 18, 2016 24.78 25.25 24.63 25.08 2,288,895 +0.24(+0.97%)
Jul 15, 2016 24.66 25.07 24.33 24.84 3,181,519 +0.25(+1.01%)
Jul 14, 2016 24.80 24.99 24.49 24.59 2,425,214 +0.29(+1.19%)
Jul 13, 2016 24.55 24.55 23.96 24.30 2,319,369 -0.13(-0.54%)
Jul 12, 2016 24.59 25.09 24.26 24.43 3,390,371 +0.26(+1.06%)
Jul 11, 2016 24.03 24.68 24.03 24.17 2,696,292 +0.34(+1.44%)
Jul 08, 2016 23.15 24.03 22.93 23.83 4,161,079 +0.90(+3.91%)
Jul 07, 2016 22.50 23.21 22.47 22.93 2,015,226 +0.58(+2.58%)
Jul 06, 2016 21.91 22.48 21.54 22.36 4,663,464 +0.12(+0.56%)
Jul 05, 2016 23.17 23.30 22.19 22.23 2,920,360 -1.38(-5.84%)
Jul 01, 2016 23.36 23.61 23.61 23.61 4,062,288 +0.60(+2.61%)
Jun 30, 2016 22.88 23.02 22.31 23.01 3,356,458 +0.18(+0.79%)
Jun 29, 2016 22.38 22.90 22.04 22.83 3,400,809 +0.68(+3.06%)
Jun 28, 2016 21.96 22.28 21.87 22.16 3,908,494 +0.57(+2.64%)
Jun 27, 2016 23.29 23.34 21.45 21.59 6,781,498 -2.19(-9.21%)
Jun 24, 2016 25.03 25.12 23.46 23.78 10,491,081 -2.49(-9.50%)
Jun 23, 2016 26.24 26.58 26.11 26.27 4,395,767 +0.43(+1.66%)
Jun 22, 2016 25.83 26.25 25.79 25.84 3,041,625 -0.16(-0.60%)
Jun 21, 2016 26.61 26.61 25.72 26.00 4,085,101 -1.08(-3.97%)
Jun 20, 2016 26.65 27.41 26.64 27.07 3,305,532 +0.97(+3.73%)
Jun 17, 2016 25.65 26.28 25.58 26.10 2,319,976 +0.43(+1.67%)
Jun 16, 2016 25.16 25.71 24.90 25.67 2,190,333 +0.26(+1.01%)
Jun 15, 2016 25.17 26.01 25.14 25.41 1,763,923 +0.35(+1.40%)
Jun 14, 2016 25.37 25.79 24.86 25.06 3,303,090 -0.47(-1.83%)
Jun 13, 2016 26.03 26.18 25.52 25.53 1,884,093 -0.71(-2.70%)
Jun 10, 2016 26.65 26.82 26.22 26.24 1,909,866 -0.78(-2.89%)
Jun 09, 2016 26.82 27.08 26.51 27.02 1,593,624 +0.03(+0.12%)
Jun 08, 2016 27.32 27.57 26.96 26.99 1,892,023 -0.18(-0.66%)
Jun 07, 2016 26.79 27.31 26.67 27.17 2,754,426 +0.37(+1.40%)
Jun 06, 2016 26.40 26.86 26.13 26.79 2,654,569 +0.54(+2.05%)
Jun 03, 2016 26.75 26.75 25.95 26.26 2,281,577 -0.56(-2.09%)
Jun 02, 2016 26.05 26.88 25.95 26.82 1,877,811 +0.67(+2.56%)
Jun 01, 2016 26.20 26.39 25.50 26.15 3,478,836 -0.38(-1.44%)
May 31, 2016 26.19 26.67 26.15 26.53 2,458,043 +0.34(+1.28%)
May 27, 2016 25.90 26.19 26.19 26.19 2,175,969 +0.30(+1.14%)
May 26, 2016 26.19 26.24 25.78 25.90 1,590,790 -0.26(-0.98%)
May 25, 2016 25.79 26.24 25.79 26.15 1,993,376 +0.43(+1.66%)
May 24, 2016 25.41 25.92 25.10 25.73 2,046,880 +0.52(+2.06%)
May 23, 2016 25.40 25.53 25.01 25.21 1,444,884 -0.30(-1.16%)
May 20, 2016 25.24 25.59 25.04 25.50 1,345,280 +0.40(+1.61%)
May 19, 2016 25.71 25.95 25.01 25.10 2,570,217 -0.86(-3.32%)
May 18, 2016 25.80 26.28 25.53 25.96 2,320,779 -0.02(-0.09%)
May 17, 2016 25.78 26.27 25.59 25.98 2,807,111 +0.03(+0.12%)
May 16, 2016 25.73 26.12 25.63 25.95 1,468,854 +0.35(+1.37%)
May 13, 2016 26.09 26.46 25.59 25.60 2,300,281 -0.61(-2.31%)
May 12, 2016 26.60 26.84 26.03 26.21 1,477,974 -0.19(-0.74%)
May 11, 2016 26.43 26.94 26.33 26.40 2,856,617 -0.19(-0.70%)
May 10, 2016 26.46 26.72 26.18 26.59 1,735,361 +0.31(+1.18%)
May 09, 2016 26.29 26.54 26.15 26.28 1,974,970 -0.07(-0.27%)
May 06, 2016 26.23 26.63 26.08 26.35 3,497,239 +0.06(+0.24%)
May 05, 2016 26.91 27.21 26.27 26.29 2,274,574 -0.41(-1.54%)
May 04, 2016 27.52 27.58 26.68 26.70 2,990,050 -1.09(-3.94%)
May 03, 2016 27.45 28.28 26.77 27.79 3,809,206 +0.08(+0.28%)
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.