Skip to main content

Borg Warner (NY: BWA )

34.74 +0.04 (+0.13%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 38.40 38.83 37.83 38.22 4,490,945 -0.11(-0.28%)
Jul 30, 2015 36.71 38.43 35.75 38.33 9,533,999 -1.98(-4.92%)
Jul 29, 2015 39.57 40.34 39.54 40.31 3,192,402 +0.79(+2.00%)
Jul 28, 2015 38.93 39.69 38.61 39.52 2,290,941 +0.78(+2.02%)
Jul 27, 2015 38.79 39.06 38.46 38.73 2,057,979 -0.37(-0.94%)
Jul 24, 2015 40.35 40.35 39.03 39.10 2,270,059 -0.65(-1.64%)
Jul 23, 2015 39.81 40.40 39.69 39.76 2,980,004 +0.12(+0.31%)
Jul 22, 2015 40.06 40.21 39.52 39.63 2,002,017 -0.58(-1.43%)
Jul 21, 2015 40.02 40.41 39.90 40.21 2,097,029 +0.20(+0.50%)
Jul 20, 2015 40.22 40.34 39.67 40.01 2,517,116 -0.14(-0.34%)
Jul 17, 2015 39.89 40.56 39.37 40.15 4,012,432 +0.32(+0.81%)
Jul 16, 2015 40.66 41.11 39.76 39.82 5,140,374 -1.56(-3.77%)
Jul 15, 2015 41.88 41.97 41.30 41.39 1,625,527 -0.55(-1.32%)
Jul 14, 2015 41.95 42.06 41.58 41.94 2,393,322 -0.18(-0.44%)
Jul 13, 2015 41.85 42.22 41.23 42.12 3,926,749 +0.89(+2.16%)
Jul 10, 2015 41.82 41.82 41.19 41.23 3,307,197 +0.27(+0.66%)
Jul 09, 2015 41.62 42.08 40.80 40.96 4,579,289 -0.14(-0.34%)
Jul 08, 2015 42.62 42.74 41.01 41.10 3,935,433 -2.43(-5.58%)
Jul 07, 2015 43.67 43.69 42.55 43.53 1,816,206 -0.14(-0.32%)
Jul 06, 2015 43.74 44.17 43.46 43.67 2,562,695 -0.65(-1.47%)
Jul 02, 2015 44.20 44.32 44.32 44.32 2,025,052 +0.18(+0.40%)
Jul 01, 2015 44.20 44.33 43.82 44.15 2,275,300 +0.45(+1.02%)
Jun 30, 2015 44.57 44.57 43.57 43.70 3,081,107 -0.48(-1.08%)
Jun 29, 2015 45.14 45.26 43.97 44.18 2,938,371 -1.56(-3.41%)
Jun 26, 2015 45.88 45.95 45.38 45.74 1,855,795 +0.04(+0.08%)
Jun 25, 2015 46.04 46.44 45.64 45.70 2,086,782 -0.22(-0.49%)
Jun 24, 2015 46.36 46.46 45.72 45.92 2,964,170 -0.53(-1.14%)
Jun 23, 2015 46.78 46.93 46.27 46.45 1,678,166 -0.28(-0.59%)
Jun 22, 2015 46.77 46.96 46.54 46.73 1,274,872 +0.32(+0.68%)
Jun 19, 2015 46.58 46.73 46.04 46.41 3,291,303 -0.42(-0.89%)
Jun 18, 2015 46.61 46.98 46.39 46.83 1,014,656 +0.32(+0.68%)
Jun 17, 2015 46.29 46.64 46.13 46.51 1,683,811 +0.24(+0.52%)
Jun 16, 2015 46.20 46.42 45.99 46.28 880,915 +0.11(+0.23%)
Jun 15, 2015 46.03 46.38 45.78 46.17 1,401,942 -0.35(-0.74%)
Jun 12, 2015 46.42 46.66 46.30 46.51 1,227,340 -0.23(-0.49%)
Jun 11, 2015 46.89 47.21 46.66 46.74 1,252,405 -0.12(-0.26%)
Jun 10, 2015 46.51 46.97 46.24 46.87 1,600,470 +0.75(+1.62%)
Jun 09, 2015 46.09 46.31 45.66 46.12 1,124,456 +0.08(+0.17%)
Jun 08, 2015 46.13 46.61 46.04 46.04 1,401,992 -0.13(-0.28%)
Jun 05, 2015 46.35 46.51 46.01 46.18 2,042,378 -0.36(-0.78%)
Jun 04, 2015 46.98 47.12 46.36 46.54 2,157,967 -0.84(-1.77%)
Jun 03, 2015 47.08 47.91 46.71 47.37 1,989,650 +0.33(+0.70%)
Jun 02, 2015 46.55 47.30 46.42 47.04 1,463,291 +0.25(+0.54%)
Jun 01, 2015 46.38 46.94 46.11 46.79 1,732,609 +0.55(+1.18%)
May 29, 2015 46.36 46.56 45.88 46.24 2,143,326 -0.18(-0.38%)
May 28, 2015 46.54 46.69 46.01 46.42 1,598,325 -0.22(-0.46%)
May 27, 2015 46.41 46.71 46.34 46.64 901,037 +0.29(+0.63%)
May 26, 2015 46.58 46.71 46.17 46.35 1,190,848 -0.53(-1.13%)
May 22, 2015 47.12 46.87 46.87 46.87 665,688 -0.35(-0.73%)
May 21, 2015 46.52 47.33 46.52 47.22 1,035,637 +0.58(+1.25%)
May 20, 2015 47.00 47.11 46.44 46.64 1,173,735 -0.15(-0.33%)
May 19, 2015 47.34 47.51 46.66 46.79 1,401,580 -0.54(-1.13%)
May 18, 2015 47.29 47.52 47.15 47.33 1,581,311 -0.10(-0.21%)
May 15, 2015 47.26 47.45 47.03 47.43 943,145 +0.12(+0.26%)
May 14, 2015 47.18 47.37 47.00 47.30 1,222,092 +0.29(+0.62%)
May 13, 2015 46.86 47.14 46.54 47.01 1,375,946 +0.26(+0.56%)
May 12, 2015 46.52 46.97 46.24 46.75 1,532,970 +0.16(+0.35%)
May 11, 2015 47.08 47.39 46.57 46.59 1,497,906 -0.41(-0.88%)
May 08, 2015 46.80 47.18 46.76 47.00 1,379,590 +0.56(+1.21%)
May 07, 2015 46.47 46.78 46.38 46.44 1,333,056 -0.06(-0.13%)
May 06, 2015 46.61 46.76 46.21 46.51 2,097,732 +0.07(+0.15%)
May 05, 2015 46.43 47.30 46.21 46.44 2,488,193 +0.01(+0.02%)
May 04, 2015 45.65 46.45 45.65 46.43 3,486,854 +0.78(+1.71%)
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.