Borg Warner (NY: BWA )

31.56 -0.11 (-0.35%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 42.39 42.55 41.26 42.51 3,022,639 +0.32(+0.76%)
May 30, 2017 41.20 42.40 40.83 42.19 3,181,681 +1.20(+2.93%)
May 26, 2017 40.40 41.19 40.40 40.99 977,088 +0.56(+1.39%)
May 25, 2017 41.25 41.31 40.02 40.43 1,827,492 -0.62(-1.51%)
May 24, 2017 40.95 41.13 40.69 41.05 845,510 +0.23(+0.56%)
May 23, 2017 41.57 41.58 40.61 40.82 1,325,467 -0.55(-1.33%)
May 22, 2017 40.80 41.44 40.50 41.37 1,528,322 +0.97(+2.40%)
May 19, 2017 40.30 40.85 40.30 40.40 1,162,224 +0.27(+0.67%)
May 18, 2017 39.91 40.36 39.80 40.13 1,126,930 +0.19(+0.48%)
May 17, 2017 42.21 41.47 39.88 39.94 2,474,016 -2.27(-5.38%)
May 16, 2017 42.35 42.37 41.75 42.21 1,227,337 +0.19(+0.45%)
May 15, 2017 41.75 42.18 41.73 42.02 1,242,147 +0.37(+0.89%)
May 12, 2017 41.64 41.90 41.52 41.65 1,428,776 -0.18(-0.43%)
May 11, 2017 42.09 42.17 41.46 41.83 1,182,698 -0.31(-0.74%)
May 10, 2017 41.87 42.21 41.74 42.14 1,782,453 +0.24(+0.57%)
May 09, 2017 41.71 42.09 41.67 41.90 1,721,947 +0.29(+0.70%)
May 08, 2017 41.72 42.00 41.40 41.61 2,136,061 -0.12(-0.29%)
May 05, 2017 41.60 41.74 41.20 41.73 1,376,278 +0.40(+0.97%)
May 04, 2017 41.05 41.39 40.74 41.33 1,716,533 +0.33(+0.80%)
May 03, 2017 40.29 41.16 40.16 41.00 2,460,155 +0.12(+0.29%)
May 02, 2017 42.64 42.92 40.71 40.88 3,502,241 -1.91(-4.46%)
May 01, 2017 42.60 43.39 42.40 42.79 2,334,572 +0.51(+1.21%)
Apr 28, 2017 42.25 42.33 41.85 42.28 2,095,947 +0.14(+0.33%)
Apr 27, 2017 42.46 42.75 40.41 42.14 2,722,316 +1.08(+2.63%)
Apr 26, 2017 40.90 41.53 40.72 41.06 1,890,666 +0.22(+0.54%)
Apr 25, 2017 40.63 41.08 40.42 40.84 1,391,608 +0.39(+0.96%)
Apr 24, 2017 40.21 40.54 39.98 40.45 1,536,705 +0.94(+2.38%)
Apr 21, 2017 40.00 40.15 39.37 39.51 1,701,672 -0.59(-1.47%)
Apr 20, 2017 40.00 40.65 39.98 40.10 2,346,320 +0.45(+1.13%)
Apr 19, 2017 39.17 40.00 39.13 39.65 2,170,904 +0.80(+2.06%)
Apr 18, 2017 38.40 39.03 38.40 38.85 1,626,126 +0.11(+0.28%)
Apr 17, 2017 38.18 38.76 38.04 38.74 1,209,513 +0.73(+1.92%)
Apr 13, 2017 38.39 38.92 38.01 38.01 1,509,619 -0.58(-1.50%)
Apr 12, 2017 38.22 38.74 38.08 38.59 2,785,077 +0.34(+0.89%)
Apr 11, 2017 37.96 38.28 37.64 38.25 2,691,802 +0.25(+0.66%)
Apr 10, 2017 38.02 38.23 37.70 38.00 1,779,743 -0.03(-0.08%)
Apr 07, 2017 37.80 38.22 37.54 38.03 1,891,343 +0.04(+0.11%)
Apr 06, 2017 38.15 38.35 37.66 37.99 3,004,755 -0.19(-0.50%)
Apr 05, 2017 39.01 39.10 38.14 38.18 3,229,618 -0.51(-1.32%)
Apr 04, 2017 40.10 40.19 38.54 38.69 4,108,245 -1.65(-4.09%)
Apr 03, 2017 41.95 41.95 39.42 40.34 3,897,002 -1.45(-3.47%)
Mar 31, 2017 41.86 42.11 41.72 41.79 1,641,954 -0.17(-0.41%)
Mar 30, 2017 41.89 42.04 41.65 41.96 754,255 +0.03(+0.07%)
Mar 29, 2017 41.77 42.29 41.70 41.93 1,049,838 +0.18(+0.43%)
Mar 28, 2017 41.22 41.94 41.07 41.75 2,620,539 +0.55(+1.33%)
Mar 27, 2017 40.63 41.24 40.41 41.20 1,540,023 -0.08(-0.19%)
Mar 24, 2017 41.34 41.51 41.00 41.28 1,508,411 +0.07(+0.17%)
Mar 23, 2017 41.32 41.38 40.85 41.21 1,908,838 -0.27(-0.65%)
Mar 22, 2017 40.94 41.74 40.41 41.48 2,907,003 +0.64(+1.57%)
Mar 21, 2017 42.77 42.77 40.79 40.84 1,855,441 -1.73(-4.06%)
Mar 20, 2017 42.79 42.92 42.40 42.57 1,190,544 -0.19(-0.44%)
Mar 17, 2017 43.56 43.56 42.50 42.76 2,131,217 -0.89(-2.04%)
Mar 16, 2017 44.06 44.24 43.58 43.65 1,361,412 -0.30(-0.68%)
Mar 15, 2017 43.22 44.23 43.07 43.95 1,823,622 +0.93(+2.16%)
Mar 14, 2017 42.30 43.12 42.23 43.02 1,675,137 +0.41(+0.96%)
Mar 13, 2017 42.00 42.67 41.89 42.61 1,714,498 +0.82(+1.96%)
Mar 10, 2017 41.93 42.16 41.54 41.79 1,677,807 +0.23(+0.55%)
Mar 09, 2017 41.99 41.99 41.38 41.56 1,567,024 -0.38(-0.91%)
Mar 08, 2017 41.73 42.08 41.58 41.94 1,505,147 +0.25(+0.60%)
Mar 07, 2017 41.82 41.99 41.40 41.69 1,983,261 -0.21(-0.50%)
Mar 06, 2017 42.41 42.50 41.80 41.90 1,722,209 -1.06(-2.47%)
Mar 03, 2017 43.13 43.21 42.70 42.96 2,013,055 -0.18(-0.42%)
Mar 02, 2017 43.01 43.39 42.93 43.14 2,023,202 +0.15(+0.35%)
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.