Skip to main content

Borg Warner (NY: BWA )

33.99 +1.27 (+3.86%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 38.87 39.30 38.29 38.68 4,437,346 -0.11(-0.28%)
Jul 30, 2015 37.15 38.89 36.18 38.79 9,420,212 -2.01(-4.92%)
Jul 29, 2015 40.05 40.83 40.02 40.80 3,154,301 +0.80(+2.00%)
Jul 28, 2015 39.40 40.17 39.08 39.99 2,263,598 +0.79(+2.02%)
Jul 27, 2015 39.26 39.53 38.93 39.20 2,033,418 -0.37(-0.94%)
Jul 24, 2015 40.84 40.84 39.50 39.57 2,242,966 -0.66(-1.64%)
Jul 23, 2015 40.29 40.89 40.17 40.24 2,944,437 +0.12(+0.31%)
Jul 22, 2015 40.54 40.69 39.99 40.11 1,978,123 -0.58(-1.43%)
Jul 21, 2015 40.51 40.90 40.38 40.69 2,072,001 +0.20(+0.50%)
Jul 20, 2015 40.71 40.83 40.15 40.49 2,487,074 -0.14(-0.34%)
Jul 17, 2015 40.37 41.05 39.85 40.63 3,964,544 +0.33(+0.81%)
Jul 16, 2015 41.15 41.61 40.24 40.31 5,079,024 -1.58(-3.77%)
Jul 15, 2015 42.38 42.48 41.80 41.89 1,606,126 -0.56(-1.32%)
Jul 14, 2015 42.46 42.57 42.08 42.45 2,364,758 -0.19(-0.44%)
Jul 13, 2015 42.36 42.73 41.73 42.63 3,879,883 +0.90(+2.16%)
Jul 10, 2015 42.33 42.33 41.69 41.73 3,267,726 +0.27(+0.66%)
Jul 09, 2015 42.13 42.59 41.29 41.46 4,524,636 -0.14(-0.34%)
Jul 08, 2015 43.14 43.25 41.50 41.60 3,888,464 -2.46(-5.58%)
Jul 07, 2015 44.20 44.22 43.07 44.06 1,794,530 -0.14(-0.32%)
Jul 06, 2015 44.27 44.70 43.99 44.20 2,532,109 -0.66(-1.47%)
Jul 02, 2015 44.73 44.86 44.86 44.86 2,000,884 +0.18(+0.40%)
Jul 01, 2015 44.73 44.87 44.35 44.68 2,248,144 +0.45(+1.02%)
Jun 30, 2015 45.11 45.11 44.10 44.23 3,044,334 -0.48(-1.08%)
Jun 29, 2015 45.68 45.81 44.50 44.71 2,903,302 -1.58(-3.41%)
Jun 26, 2015 46.44 46.51 45.92 46.29 1,833,647 +0.04(+0.08%)
Jun 25, 2015 46.59 47.00 46.20 46.25 2,061,876 -0.23(-0.49%)
Jun 24, 2015 46.92 47.02 46.27 46.48 2,928,793 -0.54(-1.14%)
Jun 23, 2015 47.35 47.50 46.83 47.01 1,658,137 -0.28(-0.59%)
Jun 22, 2015 47.34 47.53 47.10 47.29 1,259,657 +0.32(+0.68%)
Jun 19, 2015 47.15 47.30 46.59 46.97 3,252,021 -0.42(-0.89%)
Jun 18, 2015 47.17 47.55 46.95 47.39 1,002,547 +0.32(+0.68%)
Jun 17, 2015 46.85 47.20 46.69 47.08 1,663,715 +0.24(+0.52%)
Jun 16, 2015 46.76 46.98 46.55 46.83 870,401 +0.11(+0.23%)
Jun 15, 2015 46.59 46.94 46.34 46.73 1,385,210 -0.35(-0.74%)
Jun 12, 2015 46.98 47.22 46.86 47.08 1,212,692 -0.23(-0.49%)
Jun 11, 2015 47.46 47.78 47.22 47.31 1,237,458 -0.12(-0.26%)
Jun 10, 2015 47.07 47.53 46.80 47.43 1,581,369 +0.75(+1.62%)
Jun 09, 2015 46.65 46.87 46.21 46.68 1,111,036 +0.08(+0.17%)
Jun 08, 2015 46.69 47.18 46.59 46.60 1,385,259 -0.13(-0.28%)
Jun 05, 2015 46.91 47.08 46.57 46.73 2,018,002 -0.37(-0.78%)
Jun 04, 2015 47.55 47.69 46.92 47.10 2,132,211 -0.85(-1.77%)
Jun 03, 2015 47.65 48.49 47.28 47.95 1,965,904 +0.33(+0.70%)
Jun 02, 2015 47.11 47.87 46.98 47.61 1,445,827 +0.26(+0.54%)
Jun 01, 2015 46.94 47.50 46.66 47.36 1,711,931 +0.55(+1.18%)
May 29, 2015 46.92 47.12 46.43 46.80 2,117,746 -0.18(-0.38%)
May 28, 2015 47.10 47.25 46.57 46.98 1,579,250 -0.23(-0.49%)
May 27, 2015 46.99 47.28 46.91 47.21 890,055 +0.30(+0.63%)
May 26, 2015 47.15 47.29 46.74 46.92 1,176,334 -0.54(-1.13%)
May 22, 2015 47.70 47.45 47.45 47.45 657,575 -0.35(-0.73%)
May 21, 2015 47.10 47.91 47.10 47.80 1,023,015 +0.59(+1.25%)
May 20, 2015 47.58 47.69 47.01 47.21 1,159,429 -0.16(-0.33%)
May 19, 2015 47.93 48.10 47.24 47.37 1,384,497 -0.54(-1.13%)
May 18, 2015 47.87 48.10 47.73 47.91 1,562,037 -0.10(-0.21%)
May 15, 2015 47.84 48.03 47.61 48.01 931,650 +0.12(+0.26%)
May 14, 2015 47.76 47.96 47.58 47.89 1,207,196 +0.30(+0.62%)
May 13, 2015 47.44 47.72 47.11 47.59 1,359,175 +0.26(+0.56%)
May 12, 2015 47.10 47.55 46.81 47.33 1,514,285 +0.16(+0.35%)
May 11, 2015 47.66 47.97 47.14 47.17 1,479,649 -0.42(-0.88%)
May 08, 2015 47.38 47.76 47.34 47.58 1,362,775 +0.57(+1.21%)
May 07, 2015 47.04 47.36 46.95 47.02 1,316,808 -0.06(-0.13%)
May 06, 2015 47.18 47.34 46.78 47.08 2,072,164 +0.07(+0.15%)
May 05, 2015 47.00 47.89 46.78 47.01 2,457,866 +0.01(+0.02%)
May 04, 2015 46.22 47.03 46.22 47.00 3,444,355 +0.79(+1.71%)
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.