Borg Warner (NY: BWA )

43.88 USD -0.39 (-0.88%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 42.90 43.18 42.54 42.68 2,380,957 -0.28(-0.65%)
Aug 30, 2021 43.67 43.71 42.96 42.96 1,113,485 -0.53(-1.22%)
Aug 27, 2021 42.71 43.66 42.53 43.49 1,444,887 +0.96(+2.26%)
Aug 26, 2021 42.98 43.17 42.30 42.53 1,564,044 -0.61(-1.41%)
Aug 25, 2021 43.61 43.93 42.85 43.14 1,779,932 -0.25(-0.58%)
Aug 24, 2021 42.69 43.52 42.53 43.39 1,807,664 +0.99(+2.33%)
Aug 23, 2021 42.76 42.76 42.35 42.40 2,587,975 -0.08(-0.19%)
Aug 20, 2021 42.06 42.60 41.79 42.48 1,552,546 -0.04(-0.09%)
Aug 19, 2021 43.64 43.70 42.23 42.52 1,702,591 -1.74(-3.93%)
Aug 18, 2021 44.50 45.04 44.23 44.26 1,128,217 -0.43(-0.96%)
Aug 17, 2021 44.91 45.17 43.80 44.69 1,973,768 -0.91(-2.00%)
Aug 16, 2021 45.13 45.71 44.63 45.60 1,377,185 -0.01(-0.02%)
Aug 13, 2021 46.35 46.60 45.51 45.61 1,037,210 -0.66(-1.43%)
Aug 12, 2021 46.80 47.27 46.02 46.27 1,390,104 -0.53(-1.13%)
Aug 11, 2021 45.88 46.92 45.41 46.80 1,505,657 +0.94(+2.05%)
Aug 10, 2021 45.44 45.90 45.04 45.86 1,328,794 +0.28(+0.61%)
Aug 09, 2021 45.37 46.01 44.87 45.58 1,792,464 +0.04(+0.09%)
Aug 06, 2021 46.50 46.90 45.47 45.54 2,849,424 -0.98(-2.11%)
Aug 05, 2021 47.16 47.68 46.38 46.52 1,620,084 -0.24(-0.51%)
Aug 04, 2021 49.36 49.54 46.63 46.76 2,959,488 -2.60(-5.27%)
Aug 03, 2021 48.92 49.60 48.22 49.36 2,021,539 +0.57(+1.17%)
Aug 02, 2021 49.34 49.98 48.56 48.79 1,445,553 -0.19(-0.39%)
Jul 30, 2021 48.49 49.46 48.33 48.98 1,841,523 +0.08(+0.16%)
Jul 29, 2021 48.33 49.21 48.01 48.90 1,342,212 +1.20(+2.52%)
Jul 28, 2021 47.44 48.02 47.10 47.70 879,338 +0.33(+0.70%)
Jul 27, 2021 47.42 48.01 47.10 47.37 1,459,677 -0.38(-0.80%)
Jul 26, 2021 47.16 47.83 47.12 47.75 1,233,266 +0.75(+1.60%)
Jul 23, 2021 46.97 47.14 46.44 47.00 1,289,213 +0.53(+1.14%)
Jul 22, 2021 47.19 47.19 46.27 46.47 1,562,788 -1.01(-2.13%)
Jul 21, 2021 47.57 48.31 47.28 47.48 1,427,588 +0.45(+0.96%)
Jul 20, 2021 45.19 47.15 45.19 47.03 1,805,865 +1.84(+4.07%)
Jul 19, 2021 44.85 45.51 44.38 45.19 2,303,712 -0.78(-1.70%)
Jul 16, 2021 47.53 47.60 45.90 45.97 1,729,574 -1.36(-2.87%)
Jul 15, 2021 47.00 47.62 46.83 47.33 1,827,312 -0.11(-0.23%)
Jul 14, 2021 47.67 48.20 47.14 47.44 1,756,462 -0.12(-0.25%)
Jul 13, 2021 48.11 48.25 47.39 47.56 1,793,617 -0.56(-1.16%)
Jul 12, 2021 47.46 48.33 47.00 48.12 1,686,415 +0.32(+0.67%)
Jul 09, 2021 47.68 48.20 47.32 47.80 1,578,234 +1.18(+2.53%)
Jul 08, 2021 46.11 47.41 45.72 46.62 1,730,602 -0.45(-0.96%)
Jul 07, 2021 47.46 47.85 46.00 47.07 1,588,869 -0.75(-1.57%)
Jul 06, 2021 48.78 48.87 47.01 47.82 2,112,374 -1.31(-2.67%)
Jul 02, 2021 49.16 49.16 48.40 49.13 1,148,864 +0.00(+0.00%)
Jul 01, 2021 49.07 49.53 48.38 49.13 1,311,382 +0.59(+1.22%)
Jun 30, 2021 48.15 48.75 47.99 48.54 1,296,757 +0.18(+0.37%)
Jun 29, 2021 48.30 48.86 47.87 48.36 1,183,558 +0.44(+0.92%)
Jun 28, 2021 48.88 48.94 47.53 47.92 1,330,512 -1.03(-2.10%)
Jun 25, 2021 49.12 49.42 48.53 48.95 2,523,130 +0.18(+0.37%)
Jun 24, 2021 49.14 49.30 48.21 48.77 1,494,134 +0.33(+0.68%)
Jun 23, 2021 48.69 48.90 48.21 48.44 1,415,803 -0.05(-0.10%)
Jun 22, 2021 48.50 48.92 48.10 48.49 2,159,255 -0.01(-0.02%)
Jun 21, 2021 48.00 48.84 47.91 48.50 1,885,084 +0.92(+1.93%)
Jun 18, 2021 48.84 48.85 47.34 47.58 3,302,755 -1.87(-3.78%)
Jun 17, 2021 51.52 52.52 48.69 49.45 2,289,071 -1.93(-3.76%)
Jun 16, 2021 51.88 52.03 50.89 51.38 1,525,181 -0.71(-1.36%)
Jun 15, 2021 51.98 52.15 51.35 52.09 1,184,398 +0.12(+0.23%)
Jun 14, 2021 52.77 52.99 51.78 51.97 1,271,251 -0.94(-1.78%)
Jun 11, 2021 52.55 52.97 52.34 52.91 1,113,218 +0.66(+1.26%)
Jun 10, 2021 53.56 53.62 52.01 52.25 1,387,803 -0.87(-1.64%)
Jun 09, 2021 53.48 53.69 52.95 53.12 1,367,225 -0.47(-0.88%)
Jun 08, 2021 52.71 53.70 52.30 53.59 1,514,356 +0.48(+0.90%)
Jun 07, 2021 54.40 54.49 52.76 53.11 1,976,396 -1.34(-2.46%)
Jun 04, 2021 54.30 54.85 54.11 54.45 1,952,883 +0.15(+0.28%)
Jun 03, 2021 53.32 55.55 53.00 54.30 2,948,639 +0.89(+1.67%)
Jun 02, 2021 55.25 55.43 52.55 53.41 2,203,628 +0.45(+0.85%)
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.