Skip to main content

Borg Warner (NY: BWA )

34.74 +0.04 (+0.13%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 22.74 23.34 22.39 22.86 4,951,168 -0.38(-1.64%)
Sep 29, 2011 23.12 23.55 22.51 23.24 6,517,133 +0.60(+2.64%)
Sep 28, 2011 23.53 23.67 22.61 22.64 5,113,627 -0.80(-3.40%)
Sep 27, 2011 22.82 24.22 22.81 23.44 7,845,695 +1.10(+4.94%)
Sep 26, 2011 22.66 23.08 21.67 22.34 6,621,207 -0.28(-1.24%)
Sep 23, 2011 22.53 22.88 22.14 22.61 6,255,618 -0.09(-0.40%)
Sep 22, 2011 22.55 23.33 22.26 22.71 7,346,442 -1.21(-5.05%)
Sep 21, 2011 25.80 25.95 23.91 23.91 5,818,407 -2.14(-8.22%)
Sep 20, 2011 26.16 26.36 25.69 26.05 4,895,523 -0.10(-0.39%)
Sep 19, 2011 25.67 26.36 25.41 26.16 2,726,183 -0.06(-0.22%)
Sep 16, 2011 26.45 26.51 26.00 26.21 2,986,408 -0.04(-0.16%)
Sep 15, 2011 26.01 26.52 25.79 26.25 2,797,811 +0.66(+2.60%)
Sep 14, 2011 25.37 26.01 24.74 25.59 3,187,314 +0.54(+2.17%)
Sep 13, 2011 25.04 25.51 24.76 25.05 3,405,429 +0.09(+0.35%)
Sep 12, 2011 24.43 25.15 24.20 24.96 3,410,222 +0.11(+0.43%)
Sep 09, 2011 25.30 25.42 24.40 24.85 4,203,780 -0.80(-3.12%)
Sep 08, 2011 26.04 26.33 25.44 25.65 2,791,323 -0.73(-2.78%)
Sep 07, 2011 25.96 26.50 25.76 26.39 2,829,964 +0.90(+3.53%)
Sep 06, 2011 24.79 25.63 24.44 25.49 3,304,582 -0.22(-0.84%)
Sep 02, 2011 26.28 26.38 25.16 25.70 3,540,676 -1.27(-4.70%)
Sep 01, 2011 26.95 27.52 26.59 26.97 3,285,311 +0.02(+0.06%)
Aug 31, 2011 26.90 27.74 26.63 26.96 3,798,565 +0.34(+1.26%)
Aug 30, 2011 26.60 26.88 26.08 26.62 4,571,072 -0.11(-0.40%)
Aug 29, 2011 26.21 26.85 26.14 26.73 3,074,228 +0.88(+3.42%)
Aug 26, 2011 25.13 26.09 24.72 25.84 2,685,975 +0.46(+1.81%)
Aug 25, 2011 26.08 26.35 25.24 25.38 2,920,646 -0.45(-1.72%)
Aug 24, 2011 24.96 25.98 24.69 25.83 4,260,101 +0.74(+2.95%)
Aug 23, 2011 23.99 25.22 23.91 25.09 3,846,764 +1.21(+5.08%)
Aug 22, 2011 24.65 24.72 23.70 23.88 3,969,625 -0.08(-0.33%)
Aug 19, 2011 24.44 24.97 23.56 23.96 5,135,075 -0.98(-3.94%)
Aug 18, 2011 25.13 25.17 24.13 24.94 7,851,881 -1.11(-4.26%)
Aug 17, 2011 26.77 27.10 25.75 26.05 3,587,765 -0.60(-2.27%)
Aug 16, 2011 26.64 27.15 26.33 26.65 4,521,528 -0.28(-1.04%)
Aug 15, 2011 26.64 26.99 26.64 26.93 3,757,670 +0.61(+2.32%)
Aug 12, 2011 25.91 26.47 25.52 26.32 3,987,996 +0.79(+3.11%)
Aug 11, 2011 24.23 26.04 24.04 25.53 4,093,538 +1.35(+5.59%)
Aug 10, 2011 24.49 25.36 23.96 24.17 8,293,698 -1.03(-4.08%)
Aug 09, 2011 24.42 25.20 23.28 25.20 7,171,034 +1.58(+6.68%)
Aug 08, 2011 24.42 25.08 23.45 23.62 7,840,875 -2.23(-8.63%)
Aug 05, 2011 27.03 27.06 24.98 25.85 7,328,246 -0.71(-2.67%)
Aug 04, 2011 28.35 28.72 26.56 26.56 6,145,363 -2.18(-7.58%)
Aug 03, 2011 28.60 29.07 28.02 28.74 4,484,169 +0.06(+0.21%)
Aug 02, 2011 29.85 29.97 28.62 28.68 5,998,955 -1.46(-4.84%)
Aug 01, 2011 30.60 30.60 29.76 30.14 3,537,784 +0.08(+0.25%)
Jul 29, 2011 29.71 30.56 29.37 30.06 6,411,533 +0.05(+0.15%)
Jul 28, 2011 27.69 30.84 27.69 30.02 10,578,251 +2.96(+10.94%)
Jul 27, 2011 27.88 28.00 27.00 27.06 4,100,985 -0.96(-3.41%)
Jul 26, 2011 28.46 28.47 27.91 28.01 1,484,781 -0.54(-1.88%)
Jul 25, 2011 28.44 28.86 28.33 28.55 1,501,997 -0.21(-0.72%)
Jul 22, 2011 28.87 29.08 28.74 28.76 1,335,119 -0.08(-0.27%)
Jul 21, 2011 28.78 28.96 28.32 28.84 1,718,952 +0.12(+0.41%)
Jul 20, 2011 28.84 28.87 28.37 28.72 2,813,245 -0.02(-0.07%)
Jul 19, 2011 28.62 28.89 28.38 28.74 1,890,949 +0.37(+1.32%)
Jul 18, 2011 28.78 28.78 27.74 28.37 4,754,857 -0.51(-1.78%)
Jul 15, 2011 29.23 29.37 28.57 28.88 4,042,077 -0.25(-0.87%)
Jul 14, 2011 29.78 30.19 29.00 29.13 3,315,689 -0.48(-1.62%)
Jul 13, 2011 30.00 30.06 29.52 29.61 3,402,730 -0.19(-0.65%)
Jul 12, 2011 29.60 30.03 29.49 29.80 3,133,040 -0.01(-0.04%)
Jul 11, 2011 29.86 29.93 29.46 29.82 2,841,405 -0.46(-1.53%)
Jul 08, 2011 30.00 30.37 29.89 30.28 2,806,386 -0.30(-0.98%)
Jul 07, 2011 30.65 30.96 30.53 30.58 2,437,771 +0.22(+0.72%)
Jul 06, 2011 30.43 30.54 30.12 30.36 3,192,327 -0.10(-0.32%)
Jul 05, 2011 30.54 30.73 30.23 30.46 3,939,549 -0.03(-0.10%)
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.