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 28, 2018 42.47 42.96 41.95 42.78 1,372,900 +0.01(+0.02%)
Sep 27, 2018 43.28 43.28 42.70 42.77 1,449,645 -0.61(-1.41%)
Sep 26, 2018 43.48 43.97 43.29 43.38 1,361,446 -0.06(-0.14%)
Sep 25, 2018 44.03 44.31 43.26 43.44 2,175,238 -1.08(-2.43%)
Sep 24, 2018 44.83 45.00 44.01 44.52 3,033,234 -0.74(-1.63%)
Sep 21, 2018 46.12 46.37 45.12 45.26 5,621,700 -0.52(-1.14%)
Sep 20, 2018 45.33 46.97 45.30 45.78 2,792,935 +0.65(+1.44%)
Sep 19, 2018 43.40 46.07 43.40 45.13 4,847,885 +2.15(+5.00%)
Sep 18, 2018 43.48 44.27 42.11 42.98 5,559,073 -1.17(-2.65%)
Sep 17, 2018 44.85 45.04 44.11 44.15 2,113,633 -0.72(-1.60%)
Sep 14, 2018 44.41 45.16 44.33 44.87 1,575,700 +0.54(+1.22%)
Sep 13, 2018 44.10 44.65 44.05 44.33 1,315,076 +0.61(+1.40%)
Sep 12, 2018 43.07 43.88 42.83 43.72 1,215,455 +0.51(+1.18%)
Sep 11, 2018 44.06 44.06 43.03 43.21 1,869,021 -1.07(-2.42%)
Sep 10, 2018 44.04 44.75 43.95 44.28 1,953,928 +0.61(+1.40%)
Sep 07, 2018 44.08 44.39 43.37 43.67 2,060,500 -0.50(-1.13%)
Sep 06, 2018 44.31 44.64 43.96 44.17 1,778,013 -0.11(-0.25%)
Sep 05, 2018 43.75 44.44 43.30 44.28 1,463,690 +0.47(+1.07%)
Sep 04, 2018 43.79 43.82 43.23 43.81 1,982,741 +0.04(+0.09%)
Aug 31, 2018 43.77 43.77 43.77 0 -0.74(-1.66%)
Aug 30, 2018 45.17 45.23 44.43 44.51 1,563,269 -0.69(-1.53%)
Aug 29, 2018 46.25 46.40 45.18 45.20 1,564,580 -0.99(-2.14%)
Aug 28, 2018 46.35 46.44 45.85 46.19 1,659,431 +0.28(+0.61%)
Aug 27, 2018 44.65 46.23 44.54 45.91 2,354,646 +1.50(+3.38%)
Aug 24, 2018 44.22 44.41 43.89 44.41 1,691,900 +0.55(+1.25%)
Aug 23, 2018 44.25 44.25 43.57 43.86 1,879,662 -0.47(-1.06%)
Aug 22, 2018 45.21 45.48 44.07 44.33 2,247,624 -1.62(-3.53%)
Aug 21, 2018 45.90 46.43 45.71 45.95 3,023,889 +0.05(+0.11%)
Aug 20, 2018 45.43 46.09 45.36 45.90 1,385,313 +0.62(+1.37%)
Aug 17, 2018 44.33 45.38 44.30 45.28 1,305,100 +0.74(+1.66%)
Aug 16, 2018 44.30 44.85 44.30 44.54 1,436,216 +0.52(+1.18%)
Aug 15, 2018 44.10 44.14 43.58 44.02 1,435,662 -0.25(-0.56%)
Aug 14, 2018 44.02 44.41 43.64 44.27 1,733,222 +0.36(+0.82%)
Aug 13, 2018 43.98 44.20 43.62 43.91 1,722,137 -0.03(-0.07%)
Aug 10, 2018 44.55 44.70 43.47 43.94 1,313,800 -1.06(-2.36%)
Aug 09, 2018 45.59 45.63 44.84 45.00 1,492,090 -0.55(-1.21%)
Aug 08, 2018 46.00 46.11 44.91 45.55 1,824,663 -0.81(-1.75%)
Aug 07, 2018 45.75 46.54 45.72 46.36 1,713,094 +0.75(+1.64%)
Aug 06, 2018 45.11 45.77 45.03 45.61 1,405,783 +0.30(+0.66%)
Aug 03, 2018 44.88 45.34 44.72 45.31 1,117,700 +0.67(+1.50%)
Aug 02, 2018 43.86 44.69 43.38 44.64 1,231,302 +0.47(+1.06%)
Aug 01, 2018 45.72 45.86 43.79 44.17 2,440,577 -1.85(-4.02%)
Jul 31, 2018 45.74 46.23 45.60 46.02 2,568,090 +0.46(+1.01%)
Jul 30, 2018 45.94 46.35 45.47 45.56 2,598,775 -0.24(-0.52%)
Jul 27, 2018 44.83 46.10 44.62 45.80 1,681,400 +1.33(+2.99%)
Jul 26, 2018 44.04 45.78 43.46 44.47 3,275,327 +0.45(+1.02%)
Jul 25, 2018 43.64 44.58 42.25 44.02 3,385,207 -0.41(-0.92%)
Jul 24, 2018 44.95 45.69 44.21 44.43 2,299,844 -0.10(-0.22%)
Jul 23, 2018 44.25 44.71 43.92 44.53 3,089,721 +0.18(+0.41%)
Jul 20, 2018 44.44 44.83 43.75 44.35 1,762,619 -0.68(-1.51%)
Jul 19, 2018 45.59 45.96 44.97 45.03 1,390,376 -0.97(-2.11%)
Jul 18, 2018 45.85 46.69 45.68 46.00 1,836,041 +0.33(+0.72%)
Jul 17, 2018 44.69 45.85 44.63 45.67 1,273,020 +0.81(+1.81%)
Jul 16, 2018 45.03 45.15 44.74 44.86 1,548,941 -0.22(-0.49%)
Jul 13, 2018 44.54 45.25 44.38 45.08 1,133,115 +0.58(+1.30%)
Jul 12, 2018 44.95 45.16 44.24 44.50 1,355,992 -0.12(-0.27%)
Jul 11, 2018 45.56 45.69 44.58 44.62 1,388,916 -1.65(-3.57%)
Jul 10, 2018 46.17 46.41 45.89 46.27 1,248,440 +0.19(+0.41%)
Jul 09, 2018 45.01 46.12 44.99 46.08 2,029,483 +1.49(+3.34%)
Jul 06, 2018 44.35 44.75 44.04 44.59 1,813,432 +0.35(+0.79%)
Jul 05, 2018 43.85 44.86 43.85 44.24 2,664,524 +0.83(+1.91%)
Jul 03, 2018 43.41 43.41 43.41 0 -0.34(-0.78%)
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.