Borg Warner (NY: BWA )

45.23 USD -1.77 (-3.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 41.20 42.16 41.00 41.59 3,039,801 +1.17(+2.89%)
Sep 29, 2015 40.00 40.47 39.41 40.42 3,832,345 +0.60(+1.51%)
Sep 28, 2015 39.64 39.98 39.28 39.82 3,969,964 -0.18(-0.45%)
Sep 25, 2015 39.37 40.06 39.18 40.00 3,871,277 +1.11(+2.85%)
Sep 24, 2015 38.15 39.07 37.33 38.89 4,483,412 -0.09(-0.23%)
Sep 23, 2015 39.37 39.72 38.61 38.98 3,855,677 -0.39(-0.99%)
Sep 22, 2015 41.15 41.38 38.95 39.37 8,470,554 -3.24(-7.60%)
Sep 21, 2015 41.73 42.81 40.90 42.61 5,129,029 -0.34(-0.79%)
Sep 18, 2015 43.79 43.84 42.82 42.95 2,653,969 -1.45(-3.27%)
Sep 17, 2015 44.46 45.28 44.23 44.40 1,715,981 -0.23(-0.52%)
Sep 16, 2015 43.57 44.72 43.48 44.63 1,599,161 +1.13(+2.60%)
Sep 15, 2015 43.22 43.64 43.01 43.50 1,064,155 +0.40(+0.93%)
Sep 14, 2015 43.17 43.32 42.77 43.10 1,273,104 -0.07(-0.16%)
Sep 11, 2015 43.12 43.26 42.45 43.17 1,950,134 -0.57(-1.30%)
Sep 10, 2015 43.79 43.91 43.31 43.74 2,052,839 -0.24(-0.55%)
Sep 09, 2015 44.50 45.17 43.85 43.98 3,292,067 +0.05(+0.11%)
Sep 08, 2015 43.46 44.00 43.30 43.93 1,941,697 +1.37(+3.22%)
Sep 04, 2015 42.12 42.56 42.56 42.56 2,462,500 -0.40(-0.93%)
Sep 03, 2015 42.92 43.66 42.55 42.96 1,700,693 +0.04(+0.09%)
Sep 02, 2015 42.95 43.31 42.40 42.92 2,041,854 +0.45(+1.06%)
Sep 01, 2015 42.78 43.20 42.29 42.47 3,059,983 -1.17(-2.68%)
Aug 31, 2015 44.02 44.44 43.59 43.64 2,389,924 -0.67(-1.51%)
Aug 28, 2015 43.50 44.33 43.38 44.31 2,695,488 +0.09(+0.20%)
Aug 27, 2015 44.36 44.95 43.41 44.22 3,088,723 +0.16(+0.36%)
Aug 26, 2015 44.39 44.45 42.94 44.06 2,063,703 +0.92(+2.13%)
Aug 25, 2015 44.98 45.38 43.12 43.14 3,544,026 -0.23(-0.53%)
Aug 24, 2015 41.77 44.67 41.74 43.37 4,659,747 -0.85(-1.92%)
Aug 21, 2015 44.84 45.19 44.07 44.22 3,721,901 -1.08(-2.38%)
Aug 20, 2015 45.99 46.20 45.28 45.30 3,230,673 -1.19(-2.56%)
Aug 19, 2015 47.00 47.69 46.26 46.49 2,578,969 -0.66(-1.40%)
Aug 18, 2015 47.45 47.65 46.89 47.15 2,354,586 +0.36(+0.77%)
Aug 17, 2015 46.29 46.79 46.05 46.79 1,187,788 +0.42(+0.91%)
Aug 14, 2015 46.39 46.55 46.13 46.37 2,015,636 -0.01(-0.02%)
Aug 13, 2015 46.97 47.04 46.14 46.38 2,500,052 -0.40(-0.86%)
Aug 12, 2015 45.80 46.97 45.09 46.78 3,528,258 +0.18(+0.39%)
Aug 11, 2015 47.48 47.48 46.24 46.60 2,419,696 -1.79(-3.70%)
Aug 10, 2015 48.40 48.70 47.98 48.39 2,334,636 +0.53(+1.11%)
Aug 07, 2015 47.84 48.59 47.54 47.86 1,580,262 +0.18(+0.38%)
Aug 06, 2015 47.81 48.31 47.31 47.68 3,265,945 -0.08(-0.17%)
Aug 05, 2015 48.79 49.00 47.62 47.76 2,662,942 -0.68(-1.40%)
Aug 04, 2015 48.94 49.43 48.35 48.44 1,824,858 -0.54(-1.10%)
Aug 03, 2015 49.76 49.84 48.61 48.98 2,029,148 -0.73(-1.47%)
Jul 31, 2015 49.95 50.51 49.21 49.71 3,452,726 -0.14(-0.28%)
Jul 30, 2015 47.75 49.98 46.50 49.85 7,329,924 -2.58(-4.92%)
Jul 29, 2015 51.47 52.47 51.43 52.43 2,454,381 +1.03(+2.00%)
Jul 28, 2015 50.63 51.63 50.22 51.40 1,761,320 +1.02(+2.02%)
Jul 27, 2015 50.46 50.80 50.03 50.38 1,582,215 -0.48(-0.94%)
Jul 24, 2015 52.48 52.48 50.77 50.86 1,745,266 -0.85(-1.64%)
Jul 23, 2015 51.78 52.55 51.63 51.71 2,291,085 +0.16(+0.31%)
Jul 22, 2015 52.10 52.30 51.40 51.55 1,539,190 -0.75(-1.43%)
Jul 21, 2015 52.06 52.56 51.90 52.30 1,612,237 +0.26(+0.50%)
Jul 20, 2015 52.32 52.47 51.60 52.04 1,935,208 -0.18(-0.34%)
Jul 17, 2015 51.88 52.75 51.21 52.22 3,084,836 +0.42(+0.81%)
Jul 16, 2015 52.88 53.47 51.72 51.80 3,952,020 -2.03(-3.77%)
Jul 15, 2015 54.47 54.59 53.72 53.83 1,249,737 -0.72(-1.32%)
Jul 14, 2015 54.57 54.71 54.08 54.55 1,840,033 -0.24(-0.44%)
Jul 13, 2015 54.44 54.91 53.63 54.79 3,018,961 +1.16(+2.16%)
Jul 10, 2015 54.40 54.40 53.58 53.63 2,542,638 +0.35(+0.66%)
Jul 09, 2015 54.14 54.73 53.07 53.28 3,520,647 -0.18(-0.34%)
Jul 08, 2015 55.44 55.59 53.33 53.46 3,025,638 -3.16(-5.58%)
Jul 07, 2015 56.80 56.83 55.35 56.62 1,396,335 -0.18(-0.32%)
Jul 06, 2015 56.89 57.45 56.53 56.80 1,970,250 -0.85(-1.47%)
Jul 02, 2015 57.49 57.65 57.65 57.65 1,556,900 +0.23(+0.40%)
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.