Borg Warner (NY: BWA )

31.41 -0.26 (-0.82%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 27.80 28.21 27.64 28.05 1,884,174 +0.14(+0.50%)
Oct 28, 2010 27.86 27.97 27.46 27.91 2,692,836 +0.31(+1.14%)
Oct 27, 2010 26.55 27.67 26.20 27.60 5,499,200 +0.46(+1.71%)
Oct 25, 2010 27.22 27.50 27.03 27.14 2,511,858 +0.11(+0.39%)
Oct 22, 2010 27.23 27.23 26.91 27.03 2,364,104 -0.02(-0.09%)
Oct 21, 2010 27.20 27.44 26.80 27.05 2,273,162 -0.09(-0.31%)
Oct 20, 2010 26.82 27.50 26.81 27.14 1,650,740 +0.46(+1.72%)
Oct 19, 2010 26.61 27.09 26.34 26.68 2,174,136 -0.39(-1.44%)
Oct 18, 2010 27.18 27.34 26.94 27.07 1,505,622 -0.02(-0.09%)
Oct 15, 2010 27.21 27.41 26.52 27.09 3,100,610 +0.22(+0.82%)
Oct 14, 2010 27.04 27.20 26.68 26.88 1,720,880 -0.16(-0.59%)
Oct 13, 2010 26.82 27.43 26.62 27.04 2,348,660 +0.48(+1.81%)
Oct 12, 2010 25.89 26.78 25.53 26.55 4,572,042 +0.29(+1.12%)
Oct 11, 2010 26.35 26.43 26.08 26.26 1,844,222 -0.15(-0.57%)
Oct 08, 2010 26.41 26.57 25.73 26.41 2,762,696 +0.64(+2.48%)
Oct 07, 2010 26.21 26.29 25.59 25.77 2,224 -0.32(-1.25%)
Oct 06, 2010 26.50 26.64 25.71 26.09 5,921,220 -0.55(-2.05%)
Oct 05, 2010 26.27 26.86 26.27 26.64 3,470 +0.61(+2.32%)
Oct 04, 2010 26.04 26.26 25.66 26.04 2,115,004 -0.05(-0.21%)
Oct 01, 2010 26.09 26.74 25.68 26.09 2,985,996 -0.22(-0.84%)
Sep 30, 2010 26.31 26.71 25.94 26.31 29,092 +0.49(+1.88%)
Sep 29, 2010 25.82 26.09 25.67 25.82 4,259,294 -0.04(-0.14%)
Sep 28, 2010 25.30 25.98 25.05 25.86 928 +0.68(+2.70%)
Sep 27, 2010 24.88 25.45 24.84 25.18 2,334,082 +0.34(+1.37%)
Sep 24, 2010 24.34 25.00 24.30 24.84 2,519,146 +0.98(+4.13%)
Sep 23, 2010 24.07 24.40 23.59 23.86 1,552 -0.55(-2.25%)
Sep 22, 2010 24.32 24.75 24.20 24.41 3,081,778 +0.08(+0.31%)
Sep 21, 2010 24.23 24.61 24.09 24.33 850 +0.14(+0.58%)
Sep 20, 2010 24.03 24.43 23.91 24.19 1,740,104 +0.37(+1.53%)
Sep 17, 2010 23.82 23.93 23.46 23.82 2,590,256 -0.02(-0.06%)
Sep 15, 2010 23.55 23.92 23.36 23.84 2,239,270 +0.14(+0.59%)
Sep 14, 2010 23.81 24.00 23.51 23.70 51,978 -0.14(-0.59%)
Sep 13, 2010 23.43 24.25 23.43 23.84 4,925,618 +0.65(+2.80%)
Sep 10, 2010 23.14 23.37 23.03 23.19 3,034,000 +0.10(+0.43%)
Sep 09, 2010 23.62 23.84 22.96 23.09 8,398 -0.21(-0.90%)
Sep 08, 2010 23.26 23.34 22.83 23.30 398 -0.51(-2.14%)
Sep 07, 2010 24.04 24.18 23.71 23.81 25,262 -0.40(-1.65%)
Sep 03, 2010 23.64 24.52 23.53 24.21 4,121,648 +0.85(+3.62%)
Sep 02, 2010 22.79 23.43 22.78 23.36 29,916 +0.50(+2.19%)
Sep 01, 2010 22.15 22.92 22.15 22.86 3,063,600 +1.09(+5.01%)
Aug 31, 2010 21.76 22.09 21.37 21.77 25,582 +0.13(+0.60%)
Aug 30, 2010 21.96 22.16 21.64 21.64 1,743,490 -0.40(-1.81%)
Aug 27, 2010 22.11 22.14 21.34 22.05 3,109,834 +0.06(+0.25%)
Aug 26, 2010 21.99 22.18 21.52 21.99 24,898 +0.19(+0.89%)
Aug 25, 2010 21.50 21.90 21.09 21.80 26,052 +0.02(+0.07%)
Aug 24, 2010 22.08 22.08 21.54 21.78 79,066 -0.65(-2.90%)
Aug 23, 2010 22.95 22.98 22.32 22.43 4,185,428 -0.32(-1.43%)
Aug 20, 2010 22.50 22.82 22.25 22.75 3,781,458 +0.12(+0.55%)
Aug 19, 2010 23.37 23.57 22.50 22.63 11,024 -0.91(-3.85%)
Aug 18, 2010 23.27 23.64 22.98 23.54 8,522 +0.20(+0.86%)
Aug 17, 2010 23.14 23.65 23.06 23.34 690 +0.54(+2.35%)
Aug 16, 2010 22.44 23.25 22.34 22.80 3,205,354 +0.14(+0.64%)
Aug 13, 2010 22.66 22.98 22.45 22.66 2,729,690 -0.09(-0.42%)
Aug 12, 2010 22.34 22.98 22.01 22.75 8,534 -0.14(-0.63%)
Aug 11, 2010 22.51 23.07 22.33 22.89 250 -0.14(-0.59%)
Aug 10, 2010 22.89 23.18 22.28 23.03 6,130 -0.72(-3.03%)
Aug 09, 2010 23.51 23.84 23.51 23.75 3,245,548 +0.25(+1.04%)
Aug 06, 2010 23.50 23.59 23.01 23.50 6,057,926 +0.04(+0.15%)
Aug 05, 2010 22.89 23.52 22.82 23.47 9,682 +0.33(+1.43%)
Aug 04, 2010 23.02 23.15 22.80 23.14 1,554 +0.23(+0.98%)
Aug 03, 2010 23.00 23.05 22.61 22.91 3,924 -0.12(-0.50%)
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.