Borg Warner (NY: BWA )

45.16 USD +0.08 (+0.17%)
Streaming Delayed Price Updated: 12:52 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 54.31 54.31 51.60 52.61 5,383,179 -1.70(-3.13%)
Sep 29, 2014 55.79 55.79 54.28 54.31 2,960,619 -2.01(-3.57%)
Sep 26, 2014 56.39 56.75 56.12 56.32 1,449,208 +0.00(+0.00%)
Sep 25, 2014 56.82 57.26 56.16 56.32 1,809,900 -0.51(-0.90%)
Sep 24, 2014 56.32 56.98 55.70 56.83 1,889,705 +0.51(+0.91%)
Sep 23, 2014 56.71 57.19 56.23 56.32 1,334,473 -0.53(-0.93%)
Sep 22, 2014 57.65 57.71 56.70 56.85 1,649,924 -0.95(-1.64%)
Sep 19, 2014 58.63 58.68 57.73 57.80 1,787,133 -0.54(-0.93%)
Sep 18, 2014 57.88 58.54 57.81 58.34 1,737,471 +0.55(+0.95%)
Sep 17, 2014 58.61 59.02 57.61 57.79 2,290,980 -0.56(-0.96%)
Sep 16, 2014 58.37 58.73 57.97 58.35 2,321,670 -0.34(-0.58%)
Sep 15, 2014 60.07 60.44 58.66 58.69 1,735,724 -1.51(-2.51%)
Sep 12, 2014 61.06 61.25 59.95 60.20 1,057,259 -0.99(-1.62%)
Sep 11, 2014 60.93 61.28 60.61 61.19 928,017 -0.15(-0.24%)
Sep 10, 2014 61.80 62.04 61.26 61.34 1,026,329 -0.48(-0.78%)
Sep 09, 2014 62.29 62.60 61.71 61.82 1,161,513 -0.71(-1.14%)
Sep 08, 2014 62.77 63.30 62.12 62.53 1,230,733 -0.66(-1.04%)
Sep 05, 2014 62.94 63.24 62.27 63.19 1,030,792 +0.14(+0.22%)
Sep 04, 2014 62.78 63.60 62.78 63.05 1,001,056 +0.28(+0.45%)
Sep 03, 2014 63.08 63.20 62.69 62.77 1,106,800 +0.08(+0.13%)
Sep 02, 2014 62.23 62.96 62.03 62.69 965,747 +0.50(+0.80%)
Aug 29, 2014 62.29 62.19 62.19 62.19 791,700 +0.24(+0.39%)
Aug 28, 2014 61.60 62.20 61.32 61.95 864,776 -0.02(-0.03%)
Aug 27, 2014 62.05 62.20 61.61 61.97 484,479 +0.15(+0.24%)
Aug 26, 2014 62.61 62.65 61.78 61.82 743,253 -0.59(-0.95%)
Aug 25, 2014 62.72 62.96 62.26 62.41 630,532 +0.18(+0.29%)
Aug 22, 2014 62.50 62.53 61.90 62.23 937,042 -0.48(-0.77%)
Aug 21, 2014 63.89 63.90 62.70 62.71 925,785 -1.01(-1.59%)
Aug 20, 2014 62.80 64.00 62.80 63.72 946,746 +0.83(+1.32%)
Aug 19, 2014 62.68 62.96 62.28 62.89 739,162 +0.47(+0.75%)
Aug 18, 2014 62.65 62.80 62.22 62.42 839,755 +0.26(+0.42%)
Aug 15, 2014 62.75 62.87 61.67 62.16 851,456 -0.26(-0.42%)
Aug 14, 2014 62.08 62.48 61.78 62.42 696,296 +0.19(+0.31%)
Aug 13, 2014 62.08 62.35 61.49 62.23 905,909 +0.57(+0.92%)
Aug 12, 2014 61.69 62.14 61.38 61.66 627,557 -0.18(-0.29%)
Aug 11, 2014 61.96 62.24 61.79 61.84 818,586 -0.08(-0.13%)
Aug 08, 2014 60.86 61.83 60.81 61.92 1,223,265 +1.16(+1.91%)
Aug 07, 2014 61.28 61.69 60.52 60.76 1,569,439 -0.02(-0.03%)
Aug 06, 2014 60.96 61.38 60.76 60.78 1,380,151 -0.61(-0.99%)
Aug 05, 2014 61.52 62.21 61.30 61.39 1,583,159 -0.63(-1.02%)
Aug 04, 2014 61.26 62.16 61.01 62.02 1,216,764 +1.11(+1.82%)
Aug 01, 2014 61.98 62.23 60.44 60.91 1,936,432 -1.34(-2.15%)
Jul 31, 2014 63.41 63.44 61.51 62.25 2,522,299 -2.25(-3.49%)
Jul 30, 2014 64.69 64.74 63.74 64.50 2,277,213 -0.03(-0.05%)
Jul 29, 2014 65.39 65.96 64.52 64.53 1,002,339 -0.96(-1.47%)
Jul 28, 2014 65.76 65.77 64.76 65.49 880,709 -0.35(-0.53%)
Jul 25, 2014 65.22 66.15 65.22 65.84 955,582 +0.28(+0.43%)
Jul 24, 2014 65.80 65.94 65.41 65.56 929,195 +0.09(+0.14%)
Jul 23, 2014 65.96 66.00 65.25 65.47 746,137 -0.23(-0.35%)
Jul 22, 2014 65.35 65.94 65.27 65.70 1,196,565 +0.87(+1.34%)
Jul 21, 2014 65.00 65.63 64.70 64.83 696,417 -0.35(-0.54%)
Jul 18, 2014 64.42 65.30 64.08 65.18 998,481 +1.02(+1.59%)
Jul 17, 2014 64.86 65.67 64.04 64.16 1,680,199 -1.02(-1.56%)
Jul 16, 2014 65.55 65.96 65.09 65.18 1,671,235 -0.19(-0.29%)
Jul 15, 2014 65.77 66.13 65.22 65.37 1,700,612 -0.53(-0.80%)
Jul 14, 2014 66.79 66.79 65.51 65.90 1,557,925 -0.29(-0.44%)
Jul 11, 2014 66.05 66.25 65.70 66.19 1,259,324 +0.04(+0.06%)
Jul 10, 2014 66.31 67.49 65.95 66.15 1,691,727 -1.23(-1.83%)
Jul 09, 2014 66.61 67.40 66.48 67.38 1,125,193 +0.82(+1.23%)
Jul 08, 2014 66.39 66.77 65.68 66.56 1,449,865 -0.17(-0.25%)
Jul 07, 2014 66.79 67.03 66.47 66.73 751,611 -0.28(-0.42%)
Jul 03, 2014 66.62 67.01 67.01 67.01 515,100 +0.39(+0.59%)
Jul 02, 2014 66.07 67.49 66.04 66.62 1,362,216 +0.54(+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.