Skip to main content

Borg Warner (NY: BWA )

34.81 +0.11 (+0.33%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 35.61 36.39 35.61 36.03 3,163,845 +0.37(+1.05%)
Jul 30, 2013 35.54 35.84 35.42 35.66 2,221,632 +0.35(+0.98%)
Jul 29, 2013 34.95 35.57 34.95 35.31 1,643,279 +0.37(+1.07%)
Jul 26, 2013 35.11 35.39 34.90 34.94 2,902,591 -0.27(-0.76%)
Jul 25, 2013 34.85 35.37 34.64 35.20 3,910,399 +0.40(+1.16%)
Jul 24, 2013 34.77 35.24 34.75 34.80 3,592,163 +0.22(+0.62%)
Jul 23, 2013 34.63 34.79 34.42 34.58 1,578,679 -0.02(-0.07%)
Jul 22, 2013 34.47 34.64 34.33 34.61 1,498,743 +0.18(+0.54%)
Jul 19, 2013 34.27 34.44 33.84 34.42 1,868,823 +0.13(+0.39%)
Jul 18, 2013 33.92 34.31 33.56 34.29 2,733,476 +0.56(+1.67%)
Jul 17, 2013 33.57 33.78 33.49 33.72 2,811,041 +0.80(+2.43%)
Jul 16, 2013 33.53 33.61 32.78 32.93 2,285,923 -0.60(-1.80%)
Jul 15, 2013 33.74 33.75 33.44 33.53 1,631,140 -0.18(-0.55%)
Jul 12, 2013 33.53 33.90 33.51 33.72 2,709,153 +0.17(+0.51%)
Jul 11, 2013 33.33 33.56 33.25 33.55 2,186,612 +0.60(+1.83%)
Jul 10, 2013 32.74 32.96 32.67 32.94 1,781,178 +0.20(+0.60%)
Jul 09, 2013 32.92 32.94 32.57 32.75 1,450,665 +0.14(+0.44%)
Jul 08, 2013 32.78 32.92 32.38 32.60 1,362,439 +0.02(+0.07%)
Jul 05, 2013 32.30 32.64 32.05 32.58 2,398,654 +0.69(+2.15%)
Jul 03, 2013 31.89 32.03 31.77 31.89 1,591,938 -0.19(-0.58%)
Jul 02, 2013 32.55 32.60 31.93 32.08 3,285,512 -0.48(-1.48%)
Jul 01, 2013 32.70 32.84 32.47 32.56 2,295,169 +0.03(+0.10%)
Jun 28, 2013 32.53 33.10 32.41 32.53 2,349,042 -0.11(-0.32%)
Jun 27, 2013 32.23 32.76 32.18 32.63 1,959,386 +0.71(+2.24%)
Jun 26, 2013 31.56 32.14 31.49 31.92 1,657,195 +0.57(+1.82%)
Jun 25, 2013 31.19 31.54 31.12 31.35 1,862,112 +0.44(+1.42%)
Jun 24, 2013 30.80 31.19 30.40 30.91 2,664,871 -0.52(-1.67%)
Jun 21, 2013 31.64 31.73 31.28 31.44 3,402,606 +0.05(+0.17%)
Jun 20, 2013 31.91 32.02 31.20 31.38 2,655,370 -1.00(-3.10%)
Jun 19, 2013 32.70 32.95 32.37 32.39 2,562,520 -0.35(-1.08%)
Jun 18, 2013 32.57 32.96 32.44 32.74 2,616,597 +0.16(+0.50%)
Jun 17, 2013 32.23 32.72 32.19 32.58 2,695,685 +0.66(+2.07%)
Jun 14, 2013 32.31 32.41 31.89 31.92 1,959,386 -0.44(-1.35%)
Jun 13, 2013 31.36 32.43 31.31 32.36 1,835,117 +0.91(+2.91%)
Jun 12, 2013 31.99 32.04 31.43 31.44 2,695,939 -0.12(-0.39%)
Jun 11, 2013 31.19 31.78 31.00 31.57 3,208,339 -0.09(-0.27%)
Jun 10, 2013 31.34 31.77 31.12 31.65 3,126,462 +0.46(+1.48%)
Jun 07, 2013 30.20 31.20 29.61 31.19 3,336,125 +0.92(+3.03%)
Jun 06, 2013 29.99 30.28 29.75 30.28 2,121,281 +0.28(+0.93%)
Jun 05, 2013 30.24 30.36 29.75 30.00 2,095,229 -0.35(-1.16%)
Jun 04, 2013 30.38 30.62 30.02 30.35 2,058,103 -0.06(-0.19%)
Jun 03, 2013 30.74 31.07 30.06 30.40 3,000,890 -0.20(-0.67%)
May 31, 2013 31.13 31.28 30.61 30.61 2,161,993 -0.65(-2.08%)
May 30, 2013 31.33 31.57 31.23 31.26 1,662,847 -0.03(-0.08%)
May 29, 2013 30.99 31.50 30.99 31.28 2,273,024 +0.06(+0.21%)
May 28, 2013 31.45 31.74 31.16 31.22 2,145,704 +0.28(+0.89%)
May 24, 2013 30.78 31.08 30.63 30.94 1,666,184 -0.07(-0.23%)
May 23, 2013 30.83 31.20 30.72 31.02 1,923,539 -0.20(-0.64%)
May 22, 2013 31.67 31.87 30.95 31.22 3,065,474 -0.48(-1.51%)
May 21, 2013 32.04 32.12 31.64 31.70 2,607,787 -0.32(-1.01%)
May 20, 2013 32.17 32.20 31.83 32.02 1,569,861 -0.20(-0.63%)
May 17, 2013 31.43 32.24 31.42 32.22 2,500,004 +0.80(+2.56%)
May 16, 2013 31.58 31.88 31.36 31.42 2,386,637 -0.25(-0.77%)
May 15, 2013 31.43 31.74 31.28 31.67 2,406,089 +0.74(+2.38%)
May 13, 2013 30.87 31.05 30.72 30.93 1,414,371 -0.11(-0.36%)
May 10, 2013 30.95 31.12 30.71 31.04 1,488,731 +0.17(+0.55%)
May 09, 2013 31.02 31.28 30.83 30.87 2,155,777 -0.13(-0.41%)
May 08, 2013 30.38 31.09 30.38 31.00 2,568,471 +0.57(+1.86%)
May 07, 2013 30.07 30.44 29.83 30.43 2,030,361 +0.47(+1.57%)
May 06, 2013 29.89 30.14 29.86 29.96 1,753,166 +0.01(+0.03%)
May 03, 2013 29.74 30.16 29.36 29.95 2,220,591 +0.60(+2.03%)
May 02, 2013 29.39 29.55 29.27 29.36 1,631,387 +0.05(+0.18%)
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.