Skip to main content

Borg Warner (NY: BWA )

34.84 +0.14 (+0.42%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 24.15 24.22 23.52 23.64 4,098,114 -0.91(-3.71%)
Apr 29, 2020 24.32 24.95 24.13 24.55 2,712,370 +0.93(+3.92%)
Apr 28, 2020 24.04 24.25 23.35 23.62 3,080,140 +0.41(+1.75%)
Apr 27, 2020 22.50 23.42 22.26 23.22 3,752,205 +0.81(+3.62%)
Apr 24, 2020 22.60 22.60 21.75 22.41 3,044,698 +0.36(+1.61%)
Apr 23, 2020 21.32 22.43 21.24 22.05 3,455,962 +0.83(+3.90%)
Apr 22, 2020 21.60 21.83 20.92 21.22 2,933,234 +0.12(+0.55%)
Apr 21, 2020 20.31 21.25 20.08 21.11 2,753,181 -0.01(-0.04%)
Apr 20, 2020 21.59 22.02 21.06 21.11 3,533,829 -1.21(-5.41%)
Apr 17, 2020 22.61 23.21 22.04 22.32 4,734,626 +0.77(+3.57%)
Apr 16, 2020 21.71 22.00 21.08 21.55 3,852,816 -0.35(-1.59%)
Apr 15, 2020 21.19 22.04 21.06 21.90 3,050,130 -0.60(-2.65%)
Apr 14, 2020 21.77 22.58 21.72 22.50 3,852,830 +0.85(+3.94%)
Apr 13, 2020 21.56 21.91 20.27 21.64 2,696,291 +0.35(+1.63%)
Apr 09, 2020 21.71 22.42 21.15 21.30 5,096,132 +0.17(+0.82%)
Apr 08, 2020 20.77 21.40 20.26 21.12 3,632,032 +0.71(+3.49%)
Apr 07, 2020 21.73 21.98 20.24 20.41 3,822,024 -0.05(-0.24%)
Apr 06, 2020 18.67 20.63 18.14 20.46 4,995,002 +2.85(+16.16%)
Apr 03, 2020 18.53 18.78 17.50 17.61 4,990,134 -0.82(-4.44%)
Apr 02, 2020 18.75 19.43 18.04 18.43 4,960,589 -0.31(-1.68%)
Apr 01, 2020 19.09 19.54 18.57 18.75 5,532,118 -1.41(-7.02%)
Mar 31, 2020 21.16 22.12 20.06 20.16 9,572,481 -0.17(-0.85%)
Mar 30, 2020 19.36 20.47 18.71 20.34 4,606,088 +0.73(+3.71%)
Mar 27, 2020 19.52 20.01 18.62 19.61 3,954,324 -1.03(-4.97%)
Mar 26, 2020 19.79 20.73 19.14 20.63 5,072,047 +1.01(+5.14%)
Mar 25, 2020 19.43 20.42 17.53 19.63 6,298,990 +0.77(+4.08%)
Mar 24, 2020 18.91 19.50 17.56 18.86 5,843,410 +1.36(+7.75%)
Mar 23, 2020 16.91 17.95 16.20 17.50 4,680,637 +0.54(+3.17%)
Mar 20, 2020 17.71 18.62 16.16 16.96 5,200,800 -0.42(-2.43%)
Mar 19, 2020 15.69 18.27 15.11 17.38 6,009,119 +1.06(+6.49%)
Mar 18, 2020 17.24 18.10 14.07 16.32 4,795,444 -2.12(-11.48%)
Mar 17, 2020 19.34 19.61 17.13 18.44 7,193,425 -0.63(-3.30%)
Mar 16, 2020 19.33 20.35 18.83 19.07 5,088,754 -2.16(-10.17%)
Mar 13, 2020 21.26 21.83 19.63 21.23 6,032,469 +0.86(+4.22%)
Mar 12, 2020 20.21 23.00 19.24 20.37 5,693,750 -1.80(-8.10%)
Mar 11, 2020 22.39 22.66 21.69 22.17 6,577,063 -0.83(-3.60%)
Mar 10, 2020 22.53 23.00 21.69 22.99 6,765,005 +1.44(+6.68%)
Mar 09, 2020 22.47 23.08 21.54 21.55 5,145,386 -2.33(-9.77%)
Mar 06, 2020 23.99 24.55 23.59 23.89 6,766,963 -0.85(-3.44%)
Mar 05, 2020 25.31 25.46 24.47 24.74 4,526,284 -1.36(-5.20%)
Mar 04, 2020 26.13 26.17 25.17 26.10 5,038,924 +0.25(+0.96%)
Mar 03, 2020 26.52 27.01 25.47 25.85 6,286,206 -0.90(-3.37%)
Mar 02, 2020 26.06 26.75 25.56 26.75 5,012,997 +0.60(+2.31%)
Feb 28, 2020 24.39 26.17 24.34 26.14 8,018,757 +0.98(+3.88%)
Feb 27, 2020 24.40 25.82 23.84 25.17 8,012,992 +0.31(+1.26%)
Feb 26, 2020 25.69 26.11 24.82 24.86 4,244,737 -0.46(-1.82%)
Feb 25, 2020 26.53 26.69 25.31 25.32 7,995,662 -1.14(-4.32%)
Feb 24, 2020 26.98 27.03 26.17 26.46 7,272,005 -1.50(-5.36%)
Feb 21, 2020 28.84 28.86 27.89 27.96 3,012,855 -0.96(-3.33%)
Feb 20, 2020 28.48 29.13 28.43 28.92 3,188,904 +0.30(+1.03%)
Feb 19, 2020 28.20 28.73 28.16 28.62 3,679,859 +0.37(+1.31%)
Feb 18, 2020 28.11 28.64 27.93 28.25 4,261,162 +0.16(+0.56%)
Feb 14, 2020 28.59 28.76 27.51 28.10 6,087,209 -0.77(-2.65%)
Feb 13, 2020 28.23 29.09 27.61 28.86 6,879,742 +0.32(+1.12%)
Feb 12, 2020 28.42 28.80 27.96 28.54 5,761,546 +0.48(+1.70%)
Feb 11, 2020 27.36 28.34 27.29 28.06 3,374,575 +0.68(+2.49%)
Feb 10, 2020 27.62 27.79 27.27 27.38 2,401,501 -0.24(-0.86%)
Feb 07, 2020 27.56 27.75 27.36 27.62 2,690,774 -0.16(-0.56%)
Feb 06, 2020 29.00 29.00 27.78 27.78 4,454,772 -1.05(-3.65%)
Feb 05, 2020 28.71 28.92 28.46 28.83 4,548,696 +0.50(+1.77%)
Feb 04, 2020 28.80 28.86 28.25 28.33 4,921,452 +0.04(+0.15%)
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.