Skip to main content

Borg Warner (NY: BWA )

34.80 +0.10 (+0.30%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 27.07 27.66 26.97 27.53 2,890,930 +0.69(+2.57%)
Sep 29, 2016 27.15 27.42 26.81 26.85 1,864,217 -0.38(-1.41%)
Sep 28, 2016 27.13 27.37 26.81 27.23 3,609,470 +0.23(+0.87%)
Sep 27, 2016 27.13 27.20 26.81 26.99 2,541,037 -0.19(-0.69%)
Sep 26, 2016 27.25 27.28 27.03 27.18 3,503,802 -0.28(-1.03%)
Sep 23, 2016 27.40 27.60 27.34 27.46 2,268,975 -0.01(-0.03%)
Sep 22, 2016 27.06 27.52 27.06 27.47 3,592,295 +0.79(+2.96%)
Sep 21, 2016 26.95 27.16 26.59 26.68 5,776,799 -0.13(-0.50%)
Sep 20, 2016 27.29 27.35 26.67 26.81 1,979,595 -0.23(-0.87%)
Sep 19, 2016 27.60 27.84 26.97 27.05 2,677,079 -0.26(-0.95%)
Sep 16, 2016 27.31 27.40 27.03 27.31 6,590,658 -0.16(-0.57%)
Sep 15, 2016 27.36 27.68 27.24 27.46 4,527,949 +0.14(+0.52%)
Sep 14, 2016 27.24 27.51 26.77 27.32 3,326,900 +0.08(+0.29%)
Sep 13, 2016 27.21 27.64 27.07 27.24 4,206,966 -0.37(-1.33%)
Sep 12, 2016 26.81 27.78 26.69 27.61 5,318,626 +0.89(+3.34%)
Sep 09, 2016 27.78 27.88 26.72 26.72 4,507,521 -1.33(-4.74%)
Sep 08, 2016 28.18 28.27 27.83 28.05 3,780,707 -0.22(-0.78%)
Sep 07, 2016 27.82 28.55 27.79 28.27 5,184,192 +0.45(+1.60%)
Sep 06, 2016 27.71 27.90 27.41 27.82 4,014,272 +0.35(+1.28%)
Sep 02, 2016 27.28 27.47 27.47 27.47 5,172,620 +0.38(+1.42%)
Sep 01, 2016 27.04 27.50 26.81 27.09 3,343,887 +0.17(+0.64%)
Aug 31, 2016 26.77 27.17 26.63 26.92 2,670,252 +0.05(+0.17%)
Aug 30, 2016 26.51 27.03 26.45 26.87 4,271,116 +0.36(+1.36%)
Aug 29, 2016 26.25 26.66 26.18 26.51 2,076,384 +0.27(+1.04%)
Aug 26, 2016 26.91 26.91 26.16 26.24 2,363,371 -0.09(-0.36%)
Aug 25, 2016 26.38 26.46 26.03 26.33 2,734,515 -0.17(-0.65%)
Aug 24, 2016 26.89 26.94 26.46 26.50 1,825,093 -0.37(-1.36%)
Aug 23, 2016 26.91 27.13 26.76 26.87 1,824,511 +0.18(+0.67%)
Aug 22, 2016 26.56 26.74 26.32 26.69 1,794,668 +0.02(+0.06%)
Aug 19, 2016 26.32 26.74 26.31 26.67 2,674,500 +0.16(+0.59%)
Aug 18, 2016 26.49 26.70 26.26 26.52 2,755,759 +0.01(+0.03%)
Aug 17, 2016 26.70 26.80 26.41 26.51 2,593,537 -0.19(-0.73%)
Aug 16, 2016 26.70 26.88 26.59 26.70 2,359,709 -0.04(-0.15%)
Aug 15, 2016 26.47 27.05 26.42 26.74 2,207,915 +0.38(+1.45%)
Aug 12, 2016 26.36 26.63 26.17 26.36 1,524,760 -0.15(-0.56%)
Aug 11, 2016 26.40 26.65 26.30 26.51 1,802,025 +0.23(+0.86%)
Aug 10, 2016 26.32 26.42 26.17 26.28 1,356,296 +0.00(+0.00%)
Aug 09, 2016 25.99 26.45 25.93 26.28 1,853,077 +0.22(+0.84%)
Aug 08, 2016 26.03 26.44 25.93 26.06 1,615,672 +0.13(+0.51%)
Aug 05, 2016 25.60 26.17 25.51 25.93 1,785,033 +0.53(+2.09%)
Aug 04, 2016 25.52 25.73 25.35 25.40 2,003,579 -0.10(-0.40%)
Aug 03, 2016 24.79 25.56 24.68 25.50 2,787,616 +0.45(+1.81%)
Aug 02, 2016 25.64 25.66 24.55 25.05 5,394,834 -0.76(-2.96%)
Aug 01, 2016 25.87 26.14 25.61 25.81 2,717,820 -0.05(-0.21%)
Jul 29, 2016 25.39 26.17 25.37 25.87 4,413,779 +0.54(+2.12%)
Jul 28, 2016 25.78 26.07 24.90 25.33 4,506,430 -1.34(-5.03%)
Jul 27, 2016 26.49 27.06 26.36 26.67 5,148,576 +0.21(+0.80%)
Jul 26, 2016 26.02 26.53 25.89 26.46 2,476,511 +0.53(+2.04%)
Jul 25, 2016 25.79 25.98 25.69 25.93 1,783,758 +0.19(+0.73%)
Jul 22, 2016 25.84 25.88 25.37 25.74 1,842,759 -0.14(-0.54%)
Jul 21, 2016 25.42 25.92 25.35 25.88 2,364,660 +0.73(+2.91%)
Jul 20, 2016 24.84 25.25 24.67 25.15 1,446,878 +0.31(+1.26%)
Jul 19, 2016 24.78 24.98 24.65 24.84 1,472,845 -0.24(-0.96%)
Jul 18, 2016 24.79 25.25 24.63 25.08 2,288,584 +0.24(+0.97%)
Jul 15, 2016 24.66 25.07 24.33 24.84 3,181,086 +0.25(+1.01%)
Jul 14, 2016 24.80 25.00 24.49 24.59 2,424,884 +0.29(+1.19%)
Jul 13, 2016 24.55 24.55 23.96 24.30 2,319,053 -0.13(-0.54%)
Jul 12, 2016 24.59 25.10 24.26 24.43 3,389,909 +0.26(+1.06%)
Jul 11, 2016 24.03 24.68 24.03 24.18 2,695,924 +0.34(+1.44%)
Jul 08, 2016 23.15 24.03 22.94 23.83 4,160,513 +0.90(+3.91%)
Jul 07, 2016 22.50 23.21 22.47 22.94 2,014,951 +0.58(+2.58%)
Jul 06, 2016 21.91 22.49 21.54 22.36 4,662,829 +0.12(+0.56%)
Jul 05, 2016 23.17 23.30 22.19 22.24 2,919,962 -1.38(-5.84%)
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.