Skip to main content

Borg Warner (NY: BWA )

34.75 +0.05 (+0.14%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 33.95 34.27 33.62 33.65 3,099,002 -0.52(-1.51%)
Aug 28, 2015 33.55 34.19 33.45 34.17 3,495,225 +0.17(+0.50%)
Aug 27, 2015 34.11 34.56 33.38 34.00 4,016,941 +0.12(+0.36%)
Aug 26, 2015 34.13 34.18 33.02 33.88 2,683,883 +0.71(+2.13%)
Aug 25, 2015 34.59 34.89 33.16 33.17 4,609,071 -0.18(-0.53%)
Aug 24, 2015 32.12 34.35 32.09 33.35 6,060,086 -0.65(-1.92%)
Aug 21, 2015 34.48 34.75 33.88 34.00 4,840,400 -0.83(-2.38%)
Aug 20, 2015 35.36 35.52 34.82 34.83 4,201,549 -0.92(-2.56%)
Aug 19, 2015 36.14 36.67 35.57 35.75 3,353,996 -0.51(-1.40%)
Aug 18, 2015 36.49 36.64 36.05 36.25 3,062,182 +0.28(+0.77%)
Aug 17, 2015 35.59 35.98 35.41 35.98 1,544,740 +0.32(+0.91%)
Aug 14, 2015 35.67 35.79 35.47 35.66 2,621,371 -0.01(-0.02%)
Aug 13, 2015 36.12 36.17 35.48 35.66 3,251,363 -0.31(-0.86%)
Aug 12, 2015 35.22 36.12 34.67 35.97 4,588,564 +0.14(+0.39%)
Aug 11, 2015 36.51 36.51 35.56 35.83 3,146,859 -1.38(-3.70%)
Aug 10, 2015 37.22 37.45 36.89 37.21 3,036,237 +0.41(+1.11%)
Aug 07, 2015 36.79 37.36 36.55 36.80 2,055,159 +0.14(+0.38%)
Aug 06, 2015 36.76 37.15 36.38 36.66 4,247,421 -0.06(-0.17%)
Aug 05, 2015 37.52 37.68 36.62 36.72 3,463,205 -0.52(-1.40%)
Aug 04, 2015 37.63 38.01 37.18 37.25 2,373,261 -0.42(-1.10%)
Aug 03, 2015 38.26 38.32 37.38 37.66 2,638,944 -0.56(-1.47%)
Jul 31, 2015 38.41 38.84 37.84 38.22 4,490,333 -0.11(-0.28%)
Jul 30, 2015 36.72 38.43 35.76 38.33 9,532,701 -1.98(-4.92%)
Jul 29, 2015 39.58 40.35 39.55 40.31 3,191,967 +0.79(+2.00%)
Jul 28, 2015 38.93 39.70 38.62 39.52 2,290,629 +0.78(+2.02%)
Jul 27, 2015 38.80 39.06 38.47 38.74 2,057,699 -0.37(-0.94%)
Jul 24, 2015 40.35 40.35 39.04 39.11 2,269,750 -0.65(-1.64%)
Jul 23, 2015 39.81 40.41 39.70 39.76 2,979,598 +0.12(+0.31%)
Jul 22, 2015 40.06 40.21 39.52 39.64 2,001,744 -0.58(-1.43%)
Jul 21, 2015 40.03 40.41 39.91 40.21 2,096,743 +0.20(+0.50%)
Jul 20, 2015 40.23 40.35 39.68 40.01 2,516,773 -0.14(-0.34%)
Jul 17, 2015 39.89 40.56 39.38 40.15 4,011,885 +0.32(+0.81%)
Jul 16, 2015 40.66 41.11 39.77 39.83 5,139,674 -1.56(-3.77%)
Jul 15, 2015 41.88 41.98 41.31 41.39 1,625,305 -0.55(-1.32%)
Jul 14, 2015 41.96 42.07 41.59 41.94 2,392,996 -0.18(-0.44%)
Jul 13, 2015 41.86 42.22 41.24 42.13 3,926,214 +0.89(+2.16%)
Jul 10, 2015 41.83 41.83 41.20 41.24 3,306,747 +0.27(+0.66%)
Jul 09, 2015 41.63 42.08 40.81 40.97 4,578,666 -0.14(-0.34%)
Jul 08, 2015 42.63 42.74 41.01 41.11 3,934,897 -2.43(-5.58%)
Jul 07, 2015 43.67 43.70 42.56 43.54 1,815,959 -0.14(-0.32%)
Jul 06, 2015 43.74 44.17 43.47 43.67 2,562,346 -0.65(-1.47%)
Jul 02, 2015 44.21 44.33 44.33 44.33 2,024,777 +0.18(+0.40%)
Jul 01, 2015 44.21 44.34 43.83 44.15 2,274,990 +0.45(+1.02%)
Jun 30, 2015 44.57 44.57 43.57 43.71 3,080,687 -0.48(-1.08%)
Jun 29, 2015 45.14 45.27 43.97 44.18 2,937,971 -1.56(-3.41%)
Jun 26, 2015 45.89 45.96 45.38 45.74 1,855,543 +0.04(+0.08%)
Jun 25, 2015 46.04 46.44 45.65 45.70 2,086,498 -0.22(-0.49%)
Jun 24, 2015 46.37 46.46 45.73 45.93 2,963,766 -0.53(-1.14%)
Jun 23, 2015 46.79 46.94 46.27 46.46 1,677,937 -0.28(-0.59%)
Jun 22, 2015 46.78 46.97 46.54 46.74 1,274,699 +0.32(+0.68%)
Jun 19, 2015 46.59 46.74 46.04 46.42 3,290,855 -0.42(-0.89%)
Jun 18, 2015 46.61 46.99 46.40 46.84 1,014,518 +0.32(+0.68%)
Jun 17, 2015 46.30 46.64 46.14 46.52 1,683,582 +0.24(+0.52%)
Jun 16, 2015 46.20 46.43 46.00 46.28 880,795 +0.11(+0.23%)
Jun 15, 2015 46.04 46.38 45.79 46.17 1,401,752 -0.35(-0.74%)
Jun 12, 2015 46.43 46.67 46.30 46.52 1,227,173 -0.23(-0.49%)
Jun 11, 2015 46.90 47.22 46.67 46.75 1,252,235 -0.12(-0.26%)
Jun 10, 2015 46.51 46.97 46.25 46.87 1,600,252 +0.75(+1.62%)
Jun 09, 2015 46.10 46.32 45.67 46.13 1,124,303 +0.08(+0.17%)
Jun 08, 2015 46.14 46.62 46.04 46.05 1,401,801 -0.13(-0.28%)
Jun 05, 2015 46.36 46.52 46.02 46.18 2,042,099 -0.36(-0.78%)
Jun 04, 2015 46.99 47.13 46.37 46.54 2,157,673 -0.84(-1.77%)
Jun 03, 2015 47.09 47.92 46.72 47.38 1,989,379 +0.33(+0.70%)
Jun 02, 2015 46.56 47.30 46.43 47.05 1,463,092 +0.25(+0.54%)
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.