Borg Warner (NY: BWA )

45.90 USD -1.13 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 15.98 16.50 15.90 16.39 2,966,358 +0.61(+3.87%)
Sep 29, 2008 16.26 16.26 15.41 15.78 4,985,850 -0.46(-2.80%)
Sep 26, 2008 15.78 16.49 15.71 16.23 0 +0.07(+0.43%)
Sep 25, 2008 16.50 16.59 16.01 16.16 4,527,302 -0.26(-1.58%)
Sep 24, 2008 17.61 17.64 16.30 16.42 2,835,758 -1.11(-6.36%)
Sep 23, 2008 18.12 18.12 17.26 17.54 2,097,686 -0.52(-2.88%)
Sep 22, 2008 18.82 19.25 17.99 18.05 2,189,450 -1.05(-5.47%)
Sep 19, 2008 19.10 19.95 18.75 19.10 0 +0.71(+3.83%)
Sep 18, 2008 18.25 18.74 18.02 18.39 5,016,088 +0.44(+2.42%)
Sep 17, 2008 18.56 18.88 17.42 17.96 2,961,108 -0.96(-5.10%)
Sep 16, 2008 18.02 18.94 17.30 18.92 3,043,516 +0.48(+2.60%)
Sep 15, 2008 19.99 20.43 18.05 18.45 4,477,216 -2.18(-10.59%)
Sep 12, 2008 19.61 20.72 19.38 20.63 0 +0.82(+4.17%)
Sep 11, 2008 19.03 19.81 18.81 19.80 1,700,104 +0.44(+2.27%)
Sep 10, 2008 19.10 19.49 18.76 19.36 1,516,998 +0.43(+2.27%)
Sep 09, 2008 19.75 19.77 18.87 18.93 1,943,334 -0.70(-3.57%)
Sep 08, 2008 20.57 20.57 19.33 19.64 2,638,268 +0.14(+0.69%)
Sep 05, 2008 19.50 19.65 19.02 19.50 0 -0.25(-1.29%)
Sep 04, 2008 19.70 20.01 19.59 19.75 1,592,442 -0.19(-0.93%)
Sep 03, 2008 20.48 20.48 19.78 19.94 2,388,646 -0.52(-2.57%)
Sep 02, 2008 20.84 21.50 20.17 20.46 1,503,864 -0.21(-1.02%)
Aug 29, 2008 20.61 20.85 20.31 20.67 0 -0.09(-0.41%)
Aug 28, 2008 20.04 20.85 20.03 20.76 2,047,106 +0.79(+3.93%)
Aug 27, 2008 20.07 20.26 19.56 19.98 1,827,400 -0.12(-0.62%)
Aug 26, 2008 20.17 20.54 19.78 20.10 1,039,160 -0.01(-0.07%)
Aug 25, 2008 20.74 20.75 20.07 20.11 1,506,426 -0.69(-3.32%)
Aug 22, 2008 20.34 20.83 20.25 20.80 0 +0.69(+3.46%)
Aug 21, 2008 19.76 20.21 19.32 20.11 1,763,400 +0.25(+1.26%)
Aug 20, 2008 20.14 20.56 19.51 19.86 1,553,424 -0.24(-1.19%)
Aug 19, 2008 20.41 20.50 19.88 20.10 1,533,802 -0.45(-2.17%)
Aug 18, 2008 21.33 21.33 20.29 20.55 2,404,494 -0.71(-3.34%)
Aug 15, 2008 21.66 22.11 21.16 21.25 0 -0.29(-1.37%)
Aug 14, 2008 20.73 21.96 20.62 21.55 1,589,266 +0.73(+3.53%)
Aug 13, 2008 21.26 21.46 20.52 20.82 2,002,220 -0.38(-1.77%)
Aug 12, 2008 21.55 21.72 21.12 21.19 2,387,982 -0.49(-2.26%)
Aug 11, 2008 21.58 22.38 20.84 21.68 3,416,990 +0.02(+0.12%)
Aug 08, 2008 20.20 21.72 20.11 21.66 2,474,590 +1.56(+7.74%)
Aug 07, 2008 20.50 20.74 20.04 20.10 1,935,202 -0.58(-2.83%)
Aug 06, 2008 21.09 21.12 20.42 20.68 2,123,304 -0.49(-2.31%)
Aug 05, 2008 20.30 21.23 20.17 21.17 2,653,302 +1.14(+5.72%)
Aug 04, 2008 19.89 20.23 19.70 20.03 2,764,072 -0.06(-0.30%)
Aug 01, 2008 19.95 20.64 19.50 20.09 4,106,402 -0.07(-0.35%)
Jul 31, 2008 20.11 21.61 19.05 20.16 4,912,186 -0.04(-0.22%)
Jul 30, 2008 20.34 20.59 19.88 20.20 3,111,810 -0.22(-1.05%)
Jul 29, 2008 20.42 20.52 19.45 20.42 2,313,620 +1.09(+5.64%)
Jul 28, 2008 20.37 20.45 19.33 19.33 3,693,234 -1.34(-6.51%)
Jul 25, 2008 20.53 21.17 20.47 20.67 2,372,416 +0.15(+0.73%)
Jul 24, 2008 21.89 21.89 20.35 20.52 3,613,724 -1.40(-6.39%)
Jul 23, 2008 21.19 22.08 21.12 21.92 2,585,046 +0.63(+2.98%)
Jul 22, 2008 20.93 21.29 20.41 21.29 2,775,138 +0.19(+0.90%)
Jul 21, 2008 21.00 21.30 20.75 21.10 2,427,834 +0.28(+1.37%)
Jul 18, 2008 21.41 21.46 20.64 20.82 3,354,874 -0.55(-2.60%)
Jul 17, 2008 19.95 21.51 19.75 21.37 5,150,208 +1.57(+7.90%)
Jul 16, 2008 19.57 20.23 18.83 19.80 5,064,210 +1.22(+6.56%)
Jul 15, 2008 18.65 18.99 17.89 18.58 3,008,388 -0.30(-1.61%)
Jul 14, 2008 19.51 19.71 18.73 18.89 2,605,320 -0.44(-2.25%)
Jul 11, 2008 19.70 19.71 18.80 19.33 3,320,872 -0.57(-2.89%)
Jul 10, 2008 19.93 20.21 19.58 19.90 4,054,514 +0.02(+0.10%)
Jul 09, 2008 20.10 20.40 19.78 19.88 4,344,550 -0.34(-1.66%)
Jul 08, 2008 19.21 20.23 18.96 20.21 3,691,546 +1.07(+5.56%)
Jul 07, 2008 20.07 20.44 18.83 19.15 7,711,822 -0.85(-4.25%)
Jul 04, 2008 21.54 21.54 19.48 20.00 7,028,706 +0.00(+0.00%)
Jul 03, 2008 21.54 21.54 19.48 20.00 7,028,706 -1.41(-6.59%)
Jul 02, 2008 22.64 22.77 21.38 21.41 4,254,808 -1.14(-5.03%)
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.