Skip to main content

Borg Warner (NY: BWA )

32.80 -0.09 (-0.29%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 35.80 36.14 35.74 35.83 801,363 -0.02(-0.05%)
Dec 30, 2019 36.15 36.25 35.77 35.85 726,905 -0.30(-0.82%)
Dec 27, 2019 36.28 36.45 36.00 36.14 805,964 -0.04(-0.11%)
Dec 26, 2019 36.35 36.40 35.84 36.19 725,406 -0.06(-0.16%)
Dec 24, 2019 36.59 36.59 36.09 36.24 401,347 -0.35(-0.95%)
Dec 23, 2019 36.57 36.71 36.16 36.59 1,061,312 +0.07(+0.18%)
Dec 20, 2019 37.17 37.23 36.41 36.52 2,505,063 -0.56(-1.51%)
Dec 19, 2019 37.22 37.41 36.94 37.09 1,296,866 -0.25(-0.66%)
Dec 18, 2019 36.88 37.46 36.71 37.33 1,948,567 +0.47(+1.28%)
Dec 17, 2019 36.67 36.96 36.54 36.86 1,262,798 +0.40(+1.11%)
Dec 16, 2019 36.46 36.90 36.34 36.46 2,392,860 +0.28(+0.78%)
Dec 13, 2019 36.98 37.17 36.15 36.18 1,512,529 -0.58(-1.57%)
Dec 12, 2019 36.36 37.12 36.18 36.76 2,932,857 +0.47(+1.30%)
Dec 11, 2019 36.01 36.45 35.93 36.28 1,184,690 +0.38(+1.06%)
Dec 10, 2019 35.72 35.98 35.57 35.90 1,197,926 +0.10(+0.28%)
Dec 09, 2019 35.65 35.89 35.48 35.81 1,264,118 +0.00(+0.00%)
Dec 06, 2019 35.71 36.10 35.52 35.81 1,459,016 +0.57(+1.62%)
Dec 05, 2019 34.78 35.24 34.66 35.24 1,567,280 +0.59(+1.72%)
Dec 04, 2019 34.58 35.03 34.38 34.64 1,789,436 +0.31(+0.89%)
Dec 03, 2019 34.53 34.58 33.98 34.34 1,796,646 -0.74(-2.12%)
Dec 02, 2019 34.95 35.59 34.71 35.08 1,807,185 +0.35(+1.00%)
Nov 29, 2019 34.72 35.04 34.72 34.73 959,723 -0.25(-0.71%)
Nov 27, 2019 35.35 35.49 34.72 34.98 1,387,507 -0.28(-0.79%)
Nov 26, 2019 35.70 35.78 35.24 35.26 2,444,188 -0.52(-1.45%)
Nov 25, 2019 35.12 35.84 34.97 35.78 1,630,198 +0.56(+1.59%)
Nov 22, 2019 35.10 35.34 34.81 35.22 1,671,083 +0.31(+0.90%)
Nov 21, 2019 34.91 35.18 34.64 34.91 1,905,680 +0.32(+0.93%)
Nov 20, 2019 35.58 35.80 34.54 34.58 2,504,702 -1.23(-3.42%)
Nov 19, 2019 36.17 36.23 35.63 35.81 1,950,002 -0.21(-0.57%)
Nov 18, 2019 36.34 36.46 35.93 36.02 1,936,487 -0.68(-1.86%)
Nov 15, 2019 36.82 36.98 36.57 36.70 1,233,690 +0.21(+0.56%)
Nov 14, 2019 36.86 37.00 36.40 36.49 1,310,759 -0.30(-0.81%)
Nov 13, 2019 37.33 37.42 36.68 36.79 1,935,758 -0.84(-2.23%)
Nov 12, 2019 38.10 38.16 37.51 37.63 1,559,836 -0.44(-1.15%)
Nov 11, 2019 37.85 38.35 37.77 38.07 1,258,039 -0.05(-0.13%)
Nov 08, 2019 37.87 38.13 37.27 38.12 1,277,430 +0.28(+0.74%)
Nov 07, 2019 37.28 38.10 37.21 37.84 1,706,734 +0.95(+2.57%)
Nov 06, 2019 37.04 37.16 36.52 36.89 1,454,274 -0.20(-0.53%)
Nov 05, 2019 37.31 37.61 36.82 37.09 2,495,851 -0.20(-0.53%)
Nov 04, 2019 36.40 37.39 36.21 37.28 3,653,764 +1.36(+3.78%)
Nov 01, 2019 34.71 35.96 34.67 35.93 2,967,710 +1.62(+4.73%)
Oct 31, 2019 34.16 35.89 33.58 34.31 5,249,289 +2.02(+6.25%)
Oct 30, 2019 32.51 32.65 31.70 32.29 2,064,162 -0.38(-1.16%)
Oct 29, 2019 32.87 33.19 32.53 32.67 1,295,862 -0.59(-1.78%)
Oct 28, 2019 32.99 33.42 32.93 33.26 1,657,183 +0.57(+1.74%)
Oct 25, 2019 32.20 32.83 32.09 32.69 1,701,822 +0.35(+1.07%)
Oct 24, 2019 32.99 33.33 32.30 32.35 1,153,383 -0.56(-1.70%)
Oct 23, 2019 32.71 32.92 32.24 32.91 1,321,368 +0.20(+0.60%)
Oct 22, 2019 31.94 32.72 31.74 32.71 1,624,396 +0.63(+1.95%)
Oct 21, 2019 32.10 32.55 31.93 32.08 1,581,026 +0.20(+0.62%)
Oct 18, 2019 31.33 32.07 31.15 31.89 2,290,237 +0.59(+1.89%)
Oct 17, 2019 31.68 31.68 31.12 31.29 2,714,786 -0.26(-0.81%)
Oct 16, 2019 31.14 31.65 31.07 31.55 2,301,821 +0.49(+1.59%)
Oct 15, 2019 30.54 31.29 30.26 31.05 1,308,206 +0.54(+1.78%)
Oct 14, 2019 30.45 30.52 30.03 30.51 1,176,820 -0.11(-0.35%)
Oct 11, 2019 29.74 30.77 29.70 30.62 2,315,630 +1.48(+5.08%)
Oct 10, 2019 28.74 29.27 28.74 29.14 1,231,392 +0.57(+1.99%)
Oct 09, 2019 28.50 28.70 28.21 28.57 1,272,076 +0.49(+1.73%)
Oct 08, 2019 28.30 28.40 27.89 28.08 1,254,148 -0.69(-2.40%)
Oct 07, 2019 28.80 29.28 28.45 28.77 1,182,254 -0.16(-0.54%)
Oct 04, 2019 28.72 28.94 28.55 28.93 1,572,062 +0.27(+0.95%)
Oct 03, 2019 28.42 28.67 27.99 28.66 1,638,409 +0.10(+0.35%)
Oct 02, 2019 29.11 29.17 28.28 28.56 1,918,689 -1.01(-3.42%)
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.