Skip to main content

Borg Warner (NY: BWA )

34.74 +0.04 (+0.13%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 41.82 42.02 41.69 41.83 1,365,314 +0.26(+0.63%)
Oct 30, 2017 41.83 41.90 41.23 41.57 1,879,089 -0.38(-0.91%)
Oct 27, 2017 42.33 42.47 41.10 41.95 1,627,150 -0.40(-0.94%)
Oct 26, 2017 40.99 42.72 40.95 42.35 3,217,711 +1.36(+3.31%)
Oct 25, 2017 41.65 41.79 40.62 40.99 2,926,607 -0.87(-2.07%)
Oct 24, 2017 41.77 42.28 41.68 41.86 1,785,008 +0.49(+1.19%)
Oct 23, 2017 41.39 41.73 41.35 41.37 1,970,855 -0.06(-0.13%)
Oct 20, 2017 41.63 41.74 41.37 41.42 1,896,618 +0.12(+0.29%)
Oct 19, 2017 41.37 41.37 40.89 41.30 939,770 -0.27(-0.65%)
Oct 18, 2017 41.38 41.87 41.36 41.57 1,427,902 +0.29(+0.71%)
Oct 17, 2017 41.35 41.53 41.15 41.28 1,344,669 -0.12(-0.29%)
Oct 16, 2017 40.82 41.42 40.57 41.40 2,364,704 +0.83(+2.03%)
Oct 13, 2017 40.72 41.04 40.46 40.57 1,353,557 +0.17(+0.41%)
Oct 12, 2017 40.68 40.87 39.90 40.41 3,213,396 -0.87(-2.10%)
Oct 11, 2017 41.26 41.39 40.84 41.27 1,056,292 +0.02(+0.04%)
Oct 10, 2017 41.33 41.54 41.03 41.26 1,310,724 -0.01(-0.02%)
Oct 09, 2017 41.26 41.38 41.03 41.26 661,824 +0.10(+0.25%)
Oct 06, 2017 41.20 41.35 41.03 41.16 1,744,298 -0.15(-0.36%)
Oct 05, 2017 41.68 41.68 41.22 41.31 1,677,715 -0.31(-0.74%)
Oct 04, 2017 41.11 41.68 41.11 41.62 1,754,081 +0.51(+1.24%)
Oct 03, 2017 41.56 41.83 41.09 41.11 2,368,294 -0.03(-0.08%)
Oct 02, 2017 40.60 41.26 40.45 41.14 2,854,272 +0.49(+1.21%)
Sep 29, 2017 39.89 40.91 39.65 40.65 3,634,282 +0.75(+1.87%)
Sep 28, 2017 39.98 40.33 39.41 39.91 2,789,556 -0.13(-0.34%)
Sep 27, 2017 39.80 40.04 2,033,048 -0.31(-0.77%)
Sep 26, 2017 40.16 40.56 39.89 40.35 1,530,301 +0.28(+0.69%)
Sep 25, 2017 39.68 40.08 39.67 40.07 1,767,979 +0.43(+1.08%)
Sep 22, 2017 39.34 39.82 39.34 39.64 1,503,279 +0.29(+0.75%)
Sep 21, 2017 39.22 39.39 38.92 39.35 2,065,211 +0.10(+0.26%)
Sep 20, 2017 39.04 39.30 38.87 39.25 1,633,168 +0.29(+0.75%)
Sep 19, 2017 39.04 39.08 38.50 38.95 1,783,207 -0.06(-0.16%)
Sep 18, 2017 38.80 39.04 38.53 39.02 1,966,213 +0.33(+0.84%)
Sep 15, 2017 38.22 38.88 38.20 38.69 2,641,892 +0.39(+1.02%)
Sep 14, 2017 37.79 38.32 37.79 38.30 1,857,471 +0.50(+1.32%)
Sep 13, 2017 37.69 37.99 37.34 37.80 1,636,072 +0.07(+0.19%)
Sep 12, 2017 37.34 37.82 37.20 37.73 1,357,968 +0.44(+1.19%)
Sep 11, 2017 36.90 37.44 36.75 37.29 1,723,593 +0.63(+1.71%)
Sep 08, 2017 36.48 36.79 36.31 36.66 1,138,930 +0.10(+0.26%)
Sep 07, 2017 36.89 37.00 36.41 36.57 1,800,685 -0.27(-0.73%)
Sep 06, 2017 36.71 36.90 36.26 36.84 1,838,339 +0.37(+1.00%)
Sep 05, 2017 36.96 37.02 36.24 36.47 1,886,138 -0.56(-1.50%)
Sep 01, 2017 37.03 37.48 36.89 37.03 1,718,133 +0.20(+0.54%)
Aug 31, 2017 35.72 36.98 35.72 36.83 3,116,629 +1.29(+3.64%)
Aug 30, 2017 35.16 35.53 35.09 35.53 7,165,653 +0.44(+1.24%)
Aug 29, 2017 34.73 35.23 34.66 35.10 2,009,551 +0.09(+0.27%)
Aug 28, 2017 34.96 35.09 34.69 35.00 1,420,102 +0.07(+0.20%)
Aug 25, 2017 35.41 35.41 34.91 34.93 1,487,762 -0.15(-0.43%)
Aug 24, 2017 35.56 35.65 34.96 35.08 2,732,379 -0.28(-0.81%)
Aug 23, 2017 35.30 35.67 35.28 35.37 1,801,586 -0.17(-0.49%)
Aug 22, 2017 35.52 35.73 35.41 35.54 2,563,191 +0.25(+0.69%)
Aug 21, 2017 35.06 35.35 34.88 35.30 1,690,095 +0.22(+0.63%)
Aug 18, 2017 35.18 35.39 34.98 35.07 2,444,835 -0.21(-0.61%)
Aug 17, 2017 35.73 35.86 35.26 35.29 1,440,499 -0.59(-1.65%)
Aug 16, 2017 36.03 36.28 35.76 35.88 1,184,709 +0.09(+0.24%)
Aug 15, 2017 35.84 36.05 35.75 35.79 1,814,920 +0.06(+0.18%)
Aug 14, 2017 35.69 35.94 35.45 35.73 2,637,262 +0.40(+1.14%)
Aug 11, 2017 35.46 35.77 35.24 35.33 1,776,124 -0.19(-0.53%)
Aug 10, 2017 36.65 36.68 35.49 35.52 2,561,426 -1.29(-3.50%)
Aug 09, 2017 36.88 37.25 36.61 36.81 1,911,163 -0.35(-0.94%)
Aug 08, 2017 36.79 37.53 36.79 37.15 2,733,341 +0.37(+1.01%)
Aug 07, 2017 36.94 37.11 36.62 36.78 2,752,269 -0.14(-0.39%)
Aug 04, 2017 36.55 37.05 36.31 36.92 4,019,002 +0.63(+1.74%)
Aug 03, 2017 36.38 36.99 36.24 36.29 2,622,099 -0.21(-0.59%)
Aug 02, 2017 35.90 36.56 35.90 36.51 2,595,991 +0.25(+0.70%)
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.