Borg Warner (NY: BWA )

43.88 USD -0.39 (-0.88%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 34.12 34.40 32.89 33.15 7,085,952 -0.92(-2.71%)
May 23, 2011 34.59 34.79 33.54 34.07 5,804,532 -1.24(-3.53%)
May 20, 2011 35.46 35.65 34.92 35.31 2,235,264 -0.23(-0.65%)
May 19, 2011 35.65 35.80 35.15 35.54 2,700,274 +0.11(+0.31%)
May 18, 2011 35.26 35.48 35.04 35.44 5,147,500 +0.14(+0.40%)
May 17, 2011 36.43 36.43 35.12 35.29 3,943,646 -1.30(-3.54%)
May 16, 2011 36.62 37.39 36.51 36.59 1,524,262 -0.32(-0.87%)
May 13, 2011 38.13 38.21 36.75 36.91 1,569,330 -1.12(-2.96%)
May 12, 2011 38.40 38.46 37.60 38.03 1,638,294 -0.53(-1.37%)
May 11, 2011 38.70 39.08 38.34 38.56 1,703,240 -0.28(-0.73%)
May 10, 2011 38.75 39.05 38.62 38.85 1,686,060 +0.32(+0.84%)
May 09, 2011 38.04 38.88 38.01 38.53 1,671,892 +0.39(+1.02%)
May 06, 2011 37.97 38.33 37.67 38.13 2,451,606 +0.91(+2.44%)
May 05, 2011 36.85 37.91 36.65 37.22 1,984,298 +0.06(+0.16%)
May 04, 2011 37.49 37.79 36.76 37.17 1,817,542 -0.26(-0.69%)
May 03, 2011 38.10 38.10 37.10 37.42 3,767,510 -0.94(-2.44%)
May 02, 2011 38.35 38.42 38.31 38.36 3,319,598 -0.26(-0.67%)
Apr 29, 2011 38.50 38.67 38.19 38.62 3,030,378 +0.33(+0.88%)
Apr 28, 2011 38.15 39.32 37.74 38.28 4,425,572 -0.99(-2.53%)
Apr 27, 2011 39.00 39.54 38.92 39.28 2,963,042 +0.46(+1.20%)
Apr 26, 2011 38.20 38.97 38.19 38.81 2,537,824 +0.73(+1.92%)
Apr 25, 2011 38.53 38.56 37.67 38.08 2,011,846 -0.39(-1.00%)
Apr 21, 2011 37.67 38.58 37.28 38.47 3,423,946 +1.12(+3.00%)
Apr 20, 2011 36.62 38.04 36.62 37.35 3,046,322 +1.52(+4.26%)
Apr 19, 2011 35.54 35.83 35.13 35.83 2,409,578 +0.38(+1.07%)
Apr 18, 2011 35.26 35.50 34.63 35.45 4,046,084 -0.55(-1.51%)
Apr 15, 2011 35.62 36.14 35.55 35.99 2,653,174 +0.30(+0.84%)
Apr 14, 2011 35.80 36.07 35.35 35.69 3,498,936 -0.44(-1.23%)
Apr 13, 2011 36.38 36.54 35.75 36.13 3,413,670 +0.10(+0.29%)
Apr 12, 2011 36.95 37.08 35.66 36.03 8,560,964 -1.12(-3.03%)
Apr 11, 2011 37.60 37.74 36.86 37.15 3,035,342 -0.53(-1.41%)
Apr 08, 2011 38.32 38.47 37.18 37.69 2,624,466 -0.30(-0.79%)
Apr 07, 2011 38.77 38.99 37.77 37.99 2,914,828 -0.90(-2.30%)
Apr 06, 2011 40.22 40.22 38.60 38.88 3,856,752 -0.97(-2.45%)
Apr 05, 2011 40.65 40.76 39.83 39.85 4,021,774 -0.98(-2.39%)
Apr 04, 2011 40.65 41.14 40.38 40.83 2,275,532 +0.32(+0.78%)
Apr 01, 2011 40.00 40.92 39.99 40.51 2,969,498 +0.67(+1.68%)
Mar 31, 2011 39.10 39.89 38.92 39.85 2,357,634 +0.54(+1.37%)
Mar 30, 2011 39.30 39.33 39.28 39.30 2,126,678 +0.30(+0.78%)
Mar 29, 2011 38.12 39.06 37.85 39.00 2,188,516 +0.83(+2.16%)
Mar 28, 2011 38.87 39.13 38.08 38.17 3,613,380 -0.47(-1.20%)
Mar 25, 2011 37.90 39.01 37.70 38.64 4,732,624 +0.78(+2.07%)
Mar 24, 2011 37.48 37.99 36.98 37.85 2,544,004 +0.65(+1.75%)
Mar 23, 2011 36.37 37.63 35.78 37.21 3,912,756 +0.60(+1.64%)
Mar 22, 2011 38.12 38.12 36.30 36.60 3,829,294 -1.50(-3.94%)
Mar 21, 2011 38.12 38.28 37.96 38.10 1,755,784 +0.88(+2.36%)
Mar 18, 2011 37.41 37.62 36.69 37.22 3,877,828 +0.39(+1.06%)
Mar 17, 2011 37.28 37.85 36.81 36.83 4,106,260 +0.43(+1.20%)
Mar 16, 2011 36.81 37.40 36.10 36.40 4,575,312 -0.47(-1.29%)
Mar 15, 2011 36.71 37.07 36.60 36.88 4,048,532 -0.43(-1.15%)
Mar 14, 2011 36.76 37.99 36.51 37.30 4,804,240 -0.03(-0.07%)
Mar 11, 2011 38.08 38.13 36.83 37.33 4,554,246 -0.90(-2.35%)
Mar 10, 2011 37.97 38.63 37.42 38.23 4,308,538 -0.43(-1.11%)
Mar 09, 2011 38.35 38.94 37.97 38.66 2,666,388 +0.24(+0.64%)
Mar 08, 2011 38.00 38.76 37.58 38.42 3,061,332 +0.60(+1.59%)
Mar 07, 2011 38.93 39.28 37.63 37.81 3,026,014 -1.06(-2.73%)
Mar 04, 2011 38.72 39.04 38.35 38.88 3,012,322 +0.06(+0.17%)
Mar 03, 2011 38.51 39.03 38.31 38.81 3,053,386 +0.85(+2.24%)
Mar 02, 2011 37.88 38.60 37.71 37.96 3,485,092 +0.04(+0.09%)
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.