Skip to main content

Borg Warner (NY: BWA )

33.06 +0.16 (+0.49%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 33.61 33.67 33.29 33.63 2,634,927 +0.11(+0.33%)
Apr 27, 2017 33.77 34.01 32.14 33.52 3,422,369 +0.86(+2.63%)
Apr 26, 2017 32.53 33.03 32.39 32.66 2,376,857 +0.17(+0.54%)
Apr 25, 2017 32.32 32.68 32.15 32.49 1,749,465 +0.31(+0.96%)
Apr 24, 2017 31.98 32.25 31.80 32.18 1,931,874 +0.75(+2.38%)
Apr 21, 2017 31.82 31.94 31.32 31.43 2,139,263 -0.47(-1.47%)
Apr 20, 2017 31.82 32.34 31.80 31.90 2,949,684 +0.36(+1.14%)
Apr 19, 2017 31.16 31.82 31.13 31.54 2,729,159 +0.64(+2.06%)
Apr 18, 2017 30.55 31.05 30.55 30.90 2,044,290 +0.09(+0.28%)
Apr 17, 2017 30.37 30.83 30.26 30.82 1,520,543 +0.58(+1.92%)
Apr 13, 2017 30.54 30.96 30.23 30.23 1,897,822 -0.46(-1.50%)
Apr 12, 2017 30.40 30.82 30.29 30.70 3,501,269 +0.27(+0.89%)
Apr 11, 2017 30.20 30.45 29.94 30.43 3,384,008 +0.20(+0.66%)
Apr 10, 2017 30.24 30.41 29.99 30.23 2,237,410 -0.02(-0.08%)
Apr 07, 2017 30.07 30.40 29.86 30.25 2,377,708 +0.03(+0.11%)
Apr 06, 2017 30.35 30.51 29.96 30.22 3,777,438 -0.15(-0.50%)
Apr 05, 2017 31.03 31.10 30.34 30.37 4,060,125 -0.41(-1.32%)
Apr 04, 2017 31.90 31.97 30.66 30.78 5,164,695 -1.31(-4.09%)
Apr 03, 2017 33.37 33.37 31.36 32.09 4,899,130 -1.15(-3.47%)
Mar 31, 2017 33.30 33.50 33.19 33.24 2,064,188 -0.14(-0.41%)
Mar 30, 2017 33.32 33.44 33.13 33.38 948,214 +0.02(+0.07%)
Mar 29, 2017 33.23 33.64 33.17 33.35 1,319,807 +0.14(+0.43%)
Mar 28, 2017 32.79 33.36 32.67 33.21 3,294,420 +0.44(+1.33%)
Mar 27, 2017 32.32 32.80 32.14 32.77 1,936,045 -0.06(-0.19%)
Mar 24, 2017 32.88 33.02 32.61 32.84 1,896,304 +0.06(+0.17%)
Mar 23, 2017 32.87 32.92 32.49 32.78 2,399,702 -0.21(-0.65%)
Mar 22, 2017 32.57 33.20 32.14 33.00 3,654,549 +0.51(+1.57%)
Mar 21, 2017 34.02 34.02 32.45 32.49 2,332,574 -1.38(-4.06%)
Mar 20, 2017 34.04 34.14 33.73 33.86 1,496,696 -0.15(-0.44%)
Mar 17, 2017 34.65 34.65 33.81 34.01 2,679,267 -0.71(-2.04%)
Mar 16, 2017 35.05 35.19 34.67 34.72 1,711,504 -0.24(-0.68%)
Mar 15, 2017 34.38 35.18 34.26 34.96 2,292,573 +0.74(+2.16%)
Mar 14, 2017 33.65 34.30 33.59 34.22 2,105,904 +0.33(+0.96%)
Mar 13, 2017 33.41 33.94 33.32 33.89 2,155,387 +0.65(+1.96%)
Mar 10, 2017 33.35 33.54 33.04 33.24 2,109,261 +0.18(+0.55%)
Mar 09, 2017 33.40 33.40 32.92 33.06 1,969,989 -0.30(-0.91%)
Mar 08, 2017 33.19 33.47 33.07 33.36 1,892,200 +0.20(+0.60%)
Mar 07, 2017 33.27 33.40 32.93 33.16 2,493,263 -0.17(-0.50%)
Mar 06, 2017 33.73 33.81 33.25 33.33 2,165,081 -0.84(-2.47%)
Mar 03, 2017 34.31 34.37 33.97 34.17 2,530,719 -0.14(-0.42%)
Mar 02, 2017 34.21 34.51 34.15 34.32 2,543,475 +0.12(+0.35%)
Mar 01, 2017 34.12 34.55 34.00 34.20 2,642,482 +0.64(+1.90%)
Feb 28, 2017 33.56 33.85 33.46 33.56 2,215,887 -0.21(-0.61%)
Feb 27, 2017 32.99 33.78 32.89 33.77 2,339,433 +0.83(+2.52%)
Feb 24, 2017 33.31 33.35 32.70 32.94 3,197,241 -0.75(-2.21%)
Feb 23, 2017 34.02 34.17 33.58 33.68 1,857,263 -0.24(-0.70%)
Feb 22, 2017 33.78 33.99 33.63 33.92 1,743,516 +0.11(+0.33%)
Feb 21, 2017 33.80 34.36 33.48 33.81 3,063,281 +0.20(+0.59%)
Feb 17, 2017 33.61 33.61 33.61 0 +0.79(+2.42%)
Feb 16, 2017 33.25 33.51 32.66 32.82 1,714,096 -0.42(-1.26%)
Feb 15, 2017 32.91 33.35 32.60 33.24 1,932,111 +0.33(+0.99%)
Feb 14, 2017 33.10 33.24 32.61 32.91 2,135,326 -0.13(-0.41%)
Feb 13, 2017 33.05 33.45 32.83 33.05 2,882,398 +0.03(+0.10%)
Feb 10, 2017 32.43 33.03 32.36 33.02 2,647,749 +0.78(+2.41%)
Feb 09, 2017 31.72 32.76 31.72 32.24 3,228,105 +0.15(+0.47%)
Feb 08, 2017 31.83 32.20 31.60 32.09 2,514,559 +0.29(+0.90%)
Feb 07, 2017 32.11 32.11 31.49 31.80 2,116,304 -0.37(-1.16%)
Feb 06, 2017 31.93 32.19 31.88 32.18 1,089,335 -0.02(-0.07%)
Feb 03, 2017 32.28 32.42 32.09 32.20 1,291,275 +0.10(+0.32%)
Feb 02, 2017 32.52 32.73 31.94 32.10 2,317,668 -0.44(-1.37%)
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.