Skip to main content

Borg Warner (NY: BWA )

33.02 +0.12 (+0.35%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 35.45 35.45 35.45 0 -0.48(-1.33%)
Aug 30, 2018 36.46 36.51 35.86 35.93 1,936,658 -0.56(-1.53%)
Aug 29, 2018 37.33 37.45 36.47 36.49 1,938,282 -0.80(-2.14%)
Aug 28, 2018 37.41 37.49 37.01 37.28 2,055,788 +0.23(+0.61%)
Aug 27, 2018 36.04 37.32 35.95 37.06 2,917,056 +1.21(+3.38%)
Aug 24, 2018 35.69 35.85 35.43 35.85 2,096,012 +0.44(+1.25%)
Aug 23, 2018 35.72 35.72 35.17 35.40 2,328,622 -0.38(-1.06%)
Aug 22, 2018 36.49 36.71 35.57 35.78 2,784,472 -1.31(-3.53%)
Aug 21, 2018 37.05 37.48 36.90 37.09 3,746,149 +0.04(+0.11%)
Aug 20, 2018 36.67 37.20 36.61 37.05 1,716,197 +0.50(+1.37%)
Aug 17, 2018 35.78 36.63 35.76 36.55 1,616,825 +0.60(+1.66%)
Aug 16, 2018 35.76 36.20 35.76 35.95 1,779,258 +0.42(+1.18%)
Aug 15, 2018 35.60 35.63 35.18 35.53 1,778,571 -0.20(-0.56%)
Aug 14, 2018 35.53 35.85 35.23 35.73 2,147,204 +0.29(+0.82%)
Aug 13, 2018 35.50 35.68 35.21 35.44 2,133,471 -0.02(-0.07%)
Aug 10, 2018 35.96 36.08 35.09 35.47 1,627,603 -0.86(-2.36%)
Aug 09, 2018 36.80 36.83 36.19 36.32 1,848,477 -0.44(-1.21%)
Aug 08, 2018 37.13 37.22 36.25 36.77 2,260,486 -0.65(-1.75%)
Aug 07, 2018 36.93 37.57 36.91 37.42 2,122,269 +0.61(+1.64%)
Aug 06, 2018 36.41 36.95 36.35 36.82 1,741,556 +0.24(+0.66%)
Aug 03, 2018 36.23 36.60 36.10 36.57 1,384,664 +0.54(+1.50%)
Aug 02, 2018 35.40 36.07 35.02 36.03 1,525,400 +0.38(+1.06%)
Aug 01, 2018 36.91 37.02 35.35 35.65 3,023,512 -1.49(-4.02%)
Jul 31, 2018 36.92 37.32 36.81 37.15 3,181,482 +0.37(+1.01%)
Jul 30, 2018 37.08 37.41 36.70 36.78 3,219,496 -0.19(-0.52%)
Jul 27, 2018 36.19 37.21 36.02 36.97 2,083,004 +1.07(+2.99%)
Jul 26, 2018 35.55 36.95 35.08 35.90 4,057,643 +0.36(+1.02%)
Jul 25, 2018 35.23 35.98 34.10 35.53 4,193,768 -0.33(-0.92%)
Jul 24, 2018 36.28 36.88 35.68 35.86 2,849,165 -0.08(-0.22%)
Jul 23, 2018 35.72 36.09 35.45 35.94 3,827,705 +0.15(+0.41%)
Jul 20, 2018 35.87 36.19 35.31 35.80 2,183,623 -0.55(-1.51%)
Jul 19, 2018 36.80 37.10 36.30 36.35 1,722,469 -0.78(-2.11%)
Jul 18, 2018 37.01 37.69 36.87 37.13 2,274,582 +0.27(+0.72%)
Jul 17, 2018 36.07 37.01 36.03 36.86 1,577,082 +0.65(+1.81%)
Jul 16, 2018 36.35 36.45 36.11 36.21 1,918,907 -0.18(-0.49%)
Jul 13, 2018 35.95 36.53 35.82 36.39 1,403,761 +0.47(+1.30%)
Jul 12, 2018 36.28 36.45 35.71 35.92 1,679,872 -0.10(-0.27%)
Jul 11, 2018 36.78 36.88 35.98 36.02 1,720,660 -1.33(-3.57%)
Jul 10, 2018 37.27 37.46 37.04 37.35 1,546,631 +0.15(+0.41%)
Jul 09, 2018 36.33 37.23 36.32 37.20 2,514,228 +1.20(+3.34%)
Jul 06, 2018 35.80 36.12 35.55 35.99 2,246,572 +0.28(+0.79%)
Jul 05, 2018 35.40 36.21 35.40 35.71 3,300,949 +0.67(+1.91%)
Jul 03, 2018 35.04 35.04 35.04 0 -0.27(-0.78%)
Jul 02, 2018 34.39 35.33 33.95 35.31 2,812,911 +0.48(+1.37%)
Jun 29, 2018 35.67 34.84 34.84 1,844,818 -0.46(-1.30%)
Jun 28, 2018 35.97 36.04 34.76 35.30 2,443,018 -0.72(-1.99%)
Jun 27, 2018 36.41 36.92 35.99 36.02 1,917,144 -0.27(-0.76%)
Jun 26, 2018 36.50 36.57 36.10 36.29 2,870,800 -0.18(-0.49%)
Jun 25, 2018 36.78 36.97 35.90 36.47 2,555,401 +0.07(+0.20%)
Jun 22, 2018 37.37 37.53 36.26 36.40 3,950,817 -0.69(-1.85%)
Jun 21, 2018 37.61 37.70 37.06 37.08 2,799,660 -0.77(-2.05%)
Jun 20, 2018 38.43 38.43 37.69 37.86 2,391,170 -0.19(-0.49%)
Jun 19, 2018 38.34 38.34 37.58 38.04 3,271,767 -0.69(-1.77%)
Jun 18, 2018 38.53 38.87 38.33 38.73 1,922,533 -0.20(-0.52%)
Jun 15, 2018 39.41 38.45 38.93 2,371,293 -0.48(-1.21%)
Jun 14, 2018 39.35 39.59 39.06 39.41 1,925,448 +0.35(+0.89%)
Jun 13, 2018 39.58 39.64 38.82 39.06 2,544,332 -0.58(-1.47%)
Jun 12, 2018 40.67 40.88 39.55 39.64 3,370,128 -0.94(-2.33%)
Jun 11, 2018 40.37 40.92 40.31 40.59 2,379,633 +0.21(+0.52%)
Jun 08, 2018 40.54 40.71 40.20 40.38 1,745,970 -0.15(-0.36%)
Jun 07, 2018 41.01 41.17 40.34 40.52 2,546,295 -0.46(-1.12%)
Jun 06, 2018 41.00 40.98 1,244,572 +0.27(+0.65%)
Jun 05, 2018 40.63 40.80 40.24 40.72 1,489,203 +0.06(+0.16%)
Jun 04, 2018 40.52 40.68 40.36 40.65 811,736 +0.33(+0.82%)
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.