Borg Warner (NY: BWA )

45.82 USD -0.08 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 26.31 26.71 25.94 26.31 29,092 +0.49(+1.88%)
Sep 29, 2010 25.83 26.08 25.67 25.83 4,259,294 -0.04(-0.14%)
Sep 28, 2010 25.30 25.98 25.05 25.86 928 +0.68(+2.70%)
Sep 27, 2010 24.88 25.45 24.84 25.18 2,334,082 +0.34(+1.37%)
Sep 24, 2010 24.34 25.00 24.30 24.84 2,519,146 +0.98(+4.13%)
Sep 23, 2010 24.07 24.40 23.59 23.86 1,552 -0.55(-2.25%)
Sep 22, 2010 24.32 24.75 24.20 24.41 3,081,778 +0.08(+0.31%)
Sep 21, 2010 24.24 24.61 24.09 24.33 850 +0.14(+0.58%)
Sep 20, 2010 24.03 24.42 23.92 24.19 1,740,104 +0.36(+1.53%)
Sep 17, 2010 23.83 23.92 23.46 23.83 2,590,256 -0.01(-0.06%)
Sep 15, 2010 23.55 23.92 23.36 23.84 2,239,270 +0.14(+0.59%)
Sep 14, 2010 23.81 24.00 23.51 23.70 51,978 -0.14(-0.59%)
Sep 13, 2010 23.43 24.25 23.43 23.84 4,925,618 +0.65(+2.80%)
Sep 10, 2010 23.14 23.37 23.03 23.19 3,034,000 +0.10(+0.43%)
Sep 09, 2010 23.62 23.84 22.96 23.09 8,398 -0.21(-0.90%)
Sep 08, 2010 23.26 23.34 22.83 23.30 398 -0.51(-2.14%)
Sep 07, 2010 24.04 24.17 23.71 23.81 25,262 -0.40(-1.65%)
Sep 03, 2010 23.64 24.52 23.53 24.21 4,121,648 +0.84(+3.62%)
Sep 02, 2010 22.79 23.43 22.78 23.36 29,916 +0.50(+2.19%)
Sep 01, 2010 22.15 22.92 22.15 22.86 3,063,600 +1.09(+5.01%)
Aug 31, 2010 21.76 22.09 21.37 21.77 25,582 +0.13(+0.60%)
Aug 30, 2010 21.96 22.16 21.64 21.64 1,743,490 -0.40(-1.81%)
Aug 27, 2010 22.11 22.14 21.33 22.05 3,109,834 +0.06(+0.25%)
Aug 26, 2010 21.99 22.17 21.52 21.99 24,898 +0.19(+0.89%)
Aug 25, 2010 21.50 21.90 21.09 21.80 26,052 +0.01(+0.07%)
Aug 24, 2010 22.08 22.08 21.54 21.78 79,066 -0.65(-2.90%)
Aug 23, 2010 22.95 22.99 22.32 22.43 4,185,428 -0.32(-1.43%)
Aug 20, 2010 22.50 22.82 22.25 22.75 3,781,458 +0.12(+0.55%)
Aug 19, 2010 23.37 23.58 22.50 22.63 11,024 -0.91(-3.85%)
Aug 18, 2010 23.26 23.64 22.98 23.54 8,522 +0.20(+0.86%)
Aug 17, 2010 23.14 23.65 23.06 23.33 690 +0.54(+2.35%)
Aug 16, 2010 22.44 23.25 22.33 22.80 3,205,354 +0.14(+0.64%)
Aug 13, 2010 22.66 22.98 22.45 22.66 2,729,690 -0.09(-0.42%)
Aug 12, 2010 22.34 22.98 22.01 22.75 8,534 -0.14(-0.63%)
Aug 11, 2010 22.51 23.07 22.33 22.89 250 -0.14(-0.59%)
Aug 10, 2010 22.89 23.17 22.28 23.03 6,130 -0.72(-3.03%)
Aug 09, 2010 23.51 23.83 23.51 23.75 3,245,548 +0.25(+1.04%)
Aug 06, 2010 23.50 23.59 23.01 23.50 6,057,926 +0.04(+0.15%)
Aug 05, 2010 22.89 23.52 22.83 23.47 9,682 +0.33(+1.43%)
Aug 04, 2010 23.01 23.15 22.80 23.14 1,554 +0.22(+0.98%)
Aug 03, 2010 23.00 23.05 22.61 22.92 3,924 -0.11(-0.50%)
Aug 02, 2010 22.32 23.12 22.14 23.03 6,060,350 +1.10(+5.02%)
Jul 30, 2010 21.93 22.25 21.25 21.93 7,956,468 +0.69(+3.25%)
Jul 29, 2010 21.28 21.50 20.84 21.24 1,564 +0.18(+0.85%)
Jul 28, 2010 21.21 21.43 20.88 21.06 3,379,336 -0.13(-0.61%)
Jul 27, 2010 21.19 22.05 21.14 21.19 28,358 -0.70(-3.20%)
Jul 26, 2010 21.56 21.93 21.56 21.89 2,415,162 +0.40(+1.89%)
Jul 23, 2010 20.95 21.75 20.83 21.49 5,349,038 +0.40(+1.87%)
Jul 22, 2010 20.71 21.23 20.62 21.09 22,972 +0.86(+4.28%)
Jul 21, 2010 21.25 21.25 20.17 20.23 5,185,524 -0.89(-4.22%)
Jul 20, 2010 20.14 21.14 20.07 21.11 31,550 +0.63(+3.08%)
Jul 19, 2010 20.33 20.54 20.17 20.49 2,114,692 +0.27(+1.34%)
Jul 16, 2010 20.21 21.20 20.17 20.21 3,611,112 -1.01(-4.76%)
Jul 15, 2010 21.31 21.43 20.92 21.23 2,974,618 -0.12(-0.56%)
Jul 14, 2010 21.20 21.55 20.86 21.34 65,590 +0.33(+1.59%)
Jul 13, 2010 20.18 21.20 20.18 21.01 34,270 +0.99(+4.92%)
Jul 12, 2010 19.92 20.17 19.76 20.02 2,731,894 +0.06(+0.30%)
Jul 09, 2010 19.96 19.99 19.34 19.96 2,757,028 +0.52(+2.67%)
Jul 08, 2010 19.45 19.51 19.01 19.45 20,842 +0.29(+1.51%)
Jul 07, 2010 18.14 19.20 18.09 19.16 8,126 +1.11(+6.18%)
Jul 06, 2010 19.11 19.11 17.84 18.04 30,818 -0.70(-3.71%)
Jul 02, 2010 18.74 19.14 18.62 18.74 2,807,460 -0.23(-1.24%)
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.