Skip to main content

Borg Warner (NY: BWA )

34.09 +1.36 (+4.16%)
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 35.42 36.58 34.97 35.28 3,255,482 -0.35(-0.99%)
Jan 28, 2021 37.63 37.85 35.32 35.63 3,676,466 -2.09(-5.55%)
Jan 27, 2021 36.84 39.05 36.57 37.72 9,425,491 +0.79(+2.14%)
Jan 26, 2021 37.01 37.55 36.49 36.93 3,783,313 +0.38(+1.03%)
Jan 25, 2021 35.76 36.62 35.46 36.55 2,612,582 +0.60(+1.66%)
Jan 22, 2021 36.40 36.50 35.63 35.96 2,616,765 -0.67(-1.83%)
Jan 21, 2021 34.37 36.88 34.36 36.63 5,459,024 +2.29(+6.65%)
Jan 20, 2021 33.61 34.38 33.23 34.34 2,694,144 +1.33(+4.02%)
Jan 19, 2021 32.73 33.22 32.24 33.02 2,825,926 +0.59(+1.81%)
Jan 15, 2021 32.87 33.06 31.94 32.43 5,520,513 -0.84(-2.53%)
Jan 14, 2021 33.97 34.11 33.00 33.27 3,356,271 -0.46(-1.37%)
Jan 13, 2021 34.50 34.78 33.56 33.73 2,673,915 -0.86(-2.48%)
Jan 12, 2021 34.22 35.15 33.98 34.59 3,752,565 +0.83(+2.46%)
Jan 11, 2021 33.34 33.95 33.18 33.76 1,541,359 -0.09(-0.27%)
Jan 08, 2021 34.43 34.56 33.49 33.85 2,451,313 -0.68(-1.97%)
Jan 07, 2021 34.27 34.76 33.93 34.53 2,688,932 +0.78(+2.32%)
Jan 06, 2021 32.76 33.95 32.76 33.75 3,257,181 +1.02(+3.11%)
Jan 05, 2021 31.82 32.96 31.82 32.73 2,015,871 +0.76(+2.36%)
Jan 04, 2021 32.76 32.88 31.72 31.98 2,188,362 -0.49(-1.50%)
Dec 31, 2020 32.46 32.46 32.46 1,756,497 -0.46(-1.40%)
Dec 30, 2020 32.46 32.99 32.39 32.92 1,756,497 +0.54(+1.66%)
Dec 29, 2020 33.18 33.23 32.23 32.39 1,283,656 -0.58(-1.76%)
Dec 28, 2020 33.03 33.39 32.93 32.97 1,188,642 +0.24(+0.72%)
Dec 24, 2020 33.27 33.27 32.46 32.73 675,021 -0.55(-1.67%)
Dec 23, 2020 33.18 33.87 33.00 33.29 1,929,074 +0.43(+1.30%)
Dec 22, 2020 32.40 32.97 32.11 32.86 2,812,708 +0.48(+1.48%)
Dec 21, 2020 31.87 32.38 31.47 32.38 2,405,487 -0.07(-0.21%)
Dec 18, 2020 32.76 32.77 32.08 32.45 6,508,108 -0.32(-0.97%)
Dec 17, 2020 32.41 32.77 32.14 32.76 2,664,351 +0.50(+1.54%)
Dec 16, 2020 31.96 32.34 31.63 32.27 2,441,141 +0.60(+1.88%)
Dec 15, 2020 30.98 31.69 30.82 31.67 2,648,494 +1.14(+3.74%)
Dec 14, 2020 31.21 31.36 30.46 30.53 4,013,482 -0.15(-0.49%)
Dec 11, 2020 31.86 31.93 30.66 30.68 4,339,255 -1.48(-4.60%)
Dec 10, 2020 33.24 33.24 32.10 32.16 2,991,275 -1.33(-3.96%)
Dec 09, 2020 33.15 33.55 33.07 33.49 3,235,949 +0.43(+1.30%)
Dec 08, 2020 33.00 33.71 32.85 33.06 4,252,097 +0.11(+0.33%)
Dec 07, 2020 33.43 33.65 32.65 32.95 2,648,379 -0.55(-1.63%)
Dec 04, 2020 32.66 33.54 32.66 33.50 2,420,008 +0.99(+3.05%)
Dec 03, 2020 32.55 32.74 32.25 32.50 1,847,056 +0.07(+0.21%)
Dec 02, 2020 32.28 32.63 32.19 32.44 1,890,161 -0.08(-0.26%)
Dec 01, 2020 33.29 33.34 32.50 32.52 2,950,627 -0.12(-0.36%)
Nov 30, 2020 33.01 33.18 32.31 32.64 4,933,791 -0.42(-1.27%)
Nov 27, 2020 32.74 33.06 32.56 33.06 1,030,780 +0.33(+1.00%)
Nov 25, 2020 33.54 33.70 32.69 32.73 1,754,251 -1.14(-3.36%)
Nov 24, 2020 33.30 33.94 33.02 33.87 2,838,299 +1.18(+3.61%)
Nov 23, 2020 31.69 32.78 31.69 32.69 3,968,223 +1.26(+3.99%)
Nov 20, 2020 31.41 31.60 31.17 31.44 2,395,397 -0.13(-0.40%)
Nov 19, 2020 31.84 32.26 31.23 31.56 2,774,720 -0.54(-1.69%)
Nov 18, 2020 31.93 32.70 31.80 32.10 2,911,915 +0.30(+0.95%)
Nov 17, 2020 31.90 32.31 31.44 31.80 2,248,514 -0.62(-1.91%)
Nov 16, 2020 32.16 32.43 31.73 32.42 2,520,436 +0.90(+2.87%)
Nov 13, 2020 30.67 31.72 30.61 31.52 4,060,275 +1.16(+3.83%)
Nov 12, 2020 31.33 31.69 29.95 30.36 6,002,447 -1.92(-5.94%)
Nov 11, 2020 32.80 32.93 31.94 32.27 2,013,460 -0.20(-0.62%)
Nov 10, 2020 32.23 32.81 31.77 32.47 4,071,681 +0.68(+2.13%)
Nov 09, 2020 32.38 32.98 31.58 31.80 3,480,483 +1.31(+4.28%)
Nov 06, 2020 31.18 31.40 30.32 30.49 3,383,642 -0.49(-1.59%)
Nov 05, 2020 30.38 31.18 30.38 30.98 3,144,476 +0.99(+3.29%)
Nov 04, 2020 30.00 30.44 29.46 30.00 3,124,753 -0.42(-1.38%)
Nov 03, 2020 30.31 31.02 30.14 30.41 4,084,100 +0.62(+2.08%)
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.