Skip to main content

Borg Warner (NY: BWA )

34.77 +0.07 (+0.20%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 35.62 36.39 35.62 36.03 3,163,414 +0.37(+1.05%)
Jul 30, 2013 35.54 35.85 35.42 35.66 2,221,330 +0.35(+0.98%)
Jul 29, 2013 34.95 35.58 34.95 35.31 1,643,055 +0.37(+1.07%)
Jul 26, 2013 35.12 35.40 34.90 34.94 2,902,196 -0.27(-0.76%)
Jul 25, 2013 34.85 35.37 34.65 35.21 3,909,867 +0.40(+1.16%)
Jul 24, 2013 34.78 35.25 34.75 34.80 3,591,674 +0.22(+0.62%)
Jul 23, 2013 34.64 34.79 34.43 34.59 1,578,464 -0.02(-0.07%)
Jul 22, 2013 34.48 34.65 34.33 34.61 1,498,539 +0.18(+0.54%)
Jul 19, 2013 34.27 34.44 33.85 34.43 1,868,569 +0.13(+0.39%)
Jul 18, 2013 33.92 34.32 33.57 34.29 2,733,103 +0.56(+1.67%)
Jul 17, 2013 33.58 33.78 33.49 33.73 2,810,658 +0.80(+2.43%)
Jul 16, 2013 33.54 33.62 32.79 32.93 2,285,611 -0.60(-1.80%)
Jul 15, 2013 33.75 33.75 33.44 33.53 1,630,918 -0.19(-0.55%)
Jul 12, 2013 33.53 33.91 33.51 33.72 2,708,784 +0.17(+0.51%)
Jul 11, 2013 33.33 33.56 33.26 33.55 2,186,314 +0.60(+1.83%)
Jul 10, 2013 32.75 32.96 32.67 32.95 1,780,935 +0.20(+0.60%)
Jul 09, 2013 32.92 32.94 32.57 32.75 1,450,467 +0.14(+0.44%)
Jul 08, 2013 32.79 32.92 32.38 32.61 1,362,253 +0.02(+0.07%)
Jul 05, 2013 32.31 32.65 32.06 32.58 2,398,327 +0.69(+2.15%)
Jul 03, 2013 31.89 32.04 31.77 31.90 1,591,721 -0.19(-0.58%)
Jul 02, 2013 32.55 32.61 31.93 32.08 3,285,065 -0.48(-1.48%)
Jul 01, 2013 32.70 32.85 32.47 32.56 2,294,856 +0.03(+0.10%)
Jun 28, 2013 32.53 33.10 32.42 32.53 2,348,722 -0.11(-0.32%)
Jun 27, 2013 32.23 32.76 32.19 32.64 1,959,119 +0.71(+2.24%)
Jun 26, 2013 31.56 32.15 31.49 31.92 1,656,969 +0.57(+1.82%)
Jun 25, 2013 31.19 31.55 31.13 31.35 1,861,858 +0.44(+1.42%)
Jun 24, 2013 30.81 31.19 30.40 30.91 2,664,508 -0.52(-1.67%)
Jun 21, 2013 31.64 31.74 31.28 31.44 3,402,142 +0.05(+0.17%)
Jun 20, 2013 31.92 32.02 31.21 31.39 2,655,008 -1.00(-3.10%)
Jun 19, 2013 32.70 32.95 32.38 32.39 2,562,171 -0.35(-1.08%)
Jun 18, 2013 32.58 32.96 32.44 32.75 2,616,240 +0.16(+0.50%)
Jun 17, 2013 32.24 32.73 32.19 32.58 2,695,318 +0.66(+2.07%)
Jun 14, 2013 32.32 32.41 31.90 31.92 1,959,119 -0.44(-1.35%)
Jun 13, 2013 31.37 32.43 31.32 32.36 1,834,867 +0.91(+2.91%)
Jun 12, 2013 32.00 32.04 31.44 31.45 2,695,572 -0.12(-0.39%)
Jun 11, 2013 31.20 31.79 31.01 31.57 3,207,902 -0.09(-0.27%)
Jun 10, 2013 31.35 31.78 31.13 31.66 3,126,036 +0.46(+1.48%)
Jun 07, 2013 30.21 31.20 29.62 31.20 3,335,671 +0.92(+3.03%)
Jun 06, 2013 29.99 30.29 29.76 30.28 2,120,992 +0.28(+0.93%)
Jun 05, 2013 30.25 30.36 29.76 30.00 2,094,943 -0.35(-1.16%)
Jun 04, 2013 30.39 30.62 30.03 30.35 2,057,823 -0.06(-0.19%)
Jun 03, 2013 30.74 31.07 30.07 30.41 3,000,481 -0.20(-0.67%)
May 31, 2013 31.13 31.28 30.61 30.61 2,161,699 -0.65(-2.08%)
May 30, 2013 31.33 31.58 31.24 31.26 1,662,621 -0.03(-0.08%)
May 29, 2013 30.99 31.51 30.99 31.29 2,272,714 +0.06(+0.21%)
May 28, 2013 31.46 31.74 31.16 31.22 2,145,412 +0.28(+0.89%)
May 24, 2013 30.78 31.08 30.64 30.95 1,665,957 -0.07(-0.23%)
May 23, 2013 30.84 31.21 30.72 31.02 1,923,277 -0.20(-0.64%)
May 22, 2013 31.67 31.87 30.96 31.22 3,065,057 -0.48(-1.51%)
May 21, 2013 32.04 32.12 31.65 31.70 2,607,432 -0.32(-1.01%)
May 20, 2013 32.18 32.21 31.84 32.02 1,569,648 -0.20(-0.63%)
May 17, 2013 31.43 32.24 31.43 32.23 2,499,663 +0.80(+2.56%)
May 16, 2013 31.58 31.88 31.37 31.42 2,386,312 -0.25(-0.78%)
May 15, 2013 31.43 31.74 31.28 31.67 2,405,761 +0.74(+2.38%)
May 13, 2013 30.88 31.05 30.72 30.93 1,414,178 -0.11(-0.36%)
May 10, 2013 30.95 31.12 30.71 31.05 1,488,528 +0.17(+0.55%)
May 09, 2013 31.02 31.28 30.83 30.88 2,155,483 -0.13(-0.41%)
May 08, 2013 30.38 31.10 30.38 31.01 2,568,121 +0.57(+1.86%)
May 07, 2013 30.07 30.44 29.84 30.44 2,030,085 +0.47(+1.58%)
May 06, 2013 29.89 30.14 29.86 29.97 1,752,927 +0.01(+0.03%)
May 03, 2013 29.74 30.16 29.36 29.96 2,220,289 +0.60(+2.03%)
May 02, 2013 29.39 29.55 29.28 29.36 1,631,164 +0.05(+0.18%)
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.