Skip to main content

Borg Warner (NY: BWA )

34.86 +0.16 (+0.46%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.027 9.065 8.691 8.933 2,616,025 +0.07(+0.77%)
Nov 26, 2008 7.457 9.163 7.325 8.865 9,983,908 +1.25(+16.41%)
Nov 25, 2008 7.910 8.019 7.411 7.615 6,890,935 -0.18(-2.28%)
Nov 24, 2008 7.162 7.890 6.992 7.793 4,170,800 +0.72(+10.14%)
Nov 21, 2008 6.558 7.106 6.248 7.075 8,379,338 +0.66(+10.30%)
Nov 20, 2008 5.980 7.064 5.663 6.415 14,358,264 +0.33(+5.46%)
Nov 19, 2008 6.381 6.501 6.075 6.082 7,662,331 -0.30(-4.73%)
Nov 18, 2008 6.301 6.479 6.158 6.384 7,268,180 +0.09(+1.44%)
Nov 17, 2008 6.520 6.668 6.294 6.294 5,250,061 -0.28(-4.31%)
Nov 14, 2008 6.777 6.970 6.465 6.577 0 -0.38(-5.48%)
Nov 13, 2008 6.305 6.958 6.011 6.958 5,672,031 +0.60(+9.44%)
Nov 12, 2008 6.562 6.603 6.222 6.358 4,182,589 -0.34(-5.13%)
Nov 11, 2008 7.260 7.260 6.116 6.702 7,661,789 -0.68(-9.16%)
Nov 10, 2008 8.099 8.212 7.283 7.377 3,864,930 -0.47(-6.01%)
Nov 07, 2008 7.910 8.310 7.672 7.849 0 +0.02(+0.19%)
Nov 06, 2008 8.608 8.786 7.800 7.834 4,584,554 -0.87(-9.98%)
Nov 05, 2008 9.122 9.216 8.616 8.703 3,994,419 -0.54(-5.84%)
Nov 04, 2008 8.650 9.254 8.491 9.242 4,693,302 +0.74(+8.75%)
Nov 03, 2008 8.627 8.823 8.423 8.499 3,352,928 +0.02(+0.18%)
Oct 31, 2008 7.796 8.518 7.759 8.484 0 +0.63(+8.08%)
Oct 30, 2008 8.620 8.872 7.725 7.849 6,957,485 -0.55(-6.60%)
Oct 29, 2008 7.649 8.786 7.642 8.404 9,571,494 -0.62(-6.82%)
Oct 28, 2008 7.408 9.273 7.408 9.020 8,003,709 +1.68(+22.83%)
Oct 27, 2008 8.099 8.099 7.343 7.343 7,906,951 -0.89(-10.78%)
Oct 24, 2008 7.355 8.389 7.302 8.231 0 +0.29(+3.71%)
Oct 23, 2008 8.351 8.499 7.521 7.936 6,057,913 -0.30(-3.62%)
Oct 22, 2008 8.548 8.548 7.966 8.234 4,837,530 -0.59(-6.64%)
Oct 21, 2008 8.586 9.209 8.461 8.820 5,600,743 +0.25(+2.86%)
Oct 20, 2008 8.280 8.827 8.216 8.574 4,112,191 +0.29(+3.51%)
Oct 17, 2008 8.340 8.582 7.864 8.284 0 +0.27(+3.39%)
Oct 16, 2008 8.046 8.204 7.223 8.012 10,741,516 -0.05(-0.66%)
Oct 15, 2008 9.156 9.224 8.004 8.065 6,800,304 -1.28(-13.66%)
Oct 14, 2008 9.775 9.975 9.057 9.341 5,907,637 -0.41(-4.18%)
Oct 13, 2008 9.484 9.748 8.978 9.748 5,818,254 +0.82(+9.18%)
Oct 10, 2008 8.563 10.19 7.117 8.929 0 -0.23(-2.47%)
Oct 09, 2008 9.937 10.06 8.959 9.156 7,008,940 -0.74(-7.44%)
Oct 08, 2008 9.605 10.28 9.495 9.892 6,012,939 -0.11(-1.13%)
Oct 07, 2008 10.68 10.82 9.937 10.01 7,662,501 -0.48(-4.54%)
Oct 06, 2008 10.12 10.48 9.141 10.48 7,992,253 -0.03(-0.29%)
Oct 03, 2008 10.79 11.19 10.46 10.51 0 -0.25(-2.32%)
Oct 02, 2008 11.58 11.62 10.68 10.76 5,514,484 -0.93(-7.97%)
Oct 01, 2008 12.34 12.34 11.42 11.69 3,638,128 -0.68(-5.49%)
Sep 30, 2008 12.07 12.46 12.01 12.37 3,928,400 +0.46(+3.87%)
Sep 29, 2008 12.28 12.28 11.64 11.91 6,602,848 -0.34(-2.80%)
Sep 26, 2008 11.92 12.45 11.87 12.26 0 +0.05(+0.43%)
Sep 25, 2008 12.46 12.53 12.09 12.20 5,995,585 -0.20(-1.58%)
Sep 24, 2008 13.30 13.32 12.31 12.40 3,755,444 -0.84(-6.36%)
Sep 23, 2008 13.69 13.69 13.04 13.24 2,778,002 -0.39(-2.88%)
Sep 22, 2008 14.21 14.54 13.58 13.63 2,899,527 -0.79(-5.47%)
Sep 19, 2008 14.42 15.06 14.16 14.42 0 +0.53(+3.83%)
Sep 18, 2008 13.78 14.15 13.61 13.89 6,642,893 +0.33(+2.42%)
Sep 17, 2008 14.01 14.25 13.15 13.56 3,921,447 -0.73(-5.10%)
Sep 16, 2008 13.61 14.30 13.07 14.29 4,030,581 +0.36(+2.60%)
Sep 15, 2008 15.09 15.43 13.63 13.93 5,929,255 -1.65(-10.59%)
Sep 12, 2008 14.81 15.65 14.63 15.58 0 +0.62(+4.17%)
Sep 11, 2008 14.37 14.96 14.20 14.95 2,251,477 +0.33(+2.27%)
Sep 10, 2008 14.42 14.72 14.17 14.62 2,008,987 +0.32(+2.27%)
Sep 09, 2008 14.91 14.93 14.25 14.30 2,573,591 -0.53(-3.57%)
Sep 08, 2008 15.53 15.53 14.60 14.83 3,493,904 +0.10(+0.69%)
Sep 05, 2008 14.72 14.84 14.37 14.72 0 -0.19(-1.29%)
Sep 04, 2008 14.87 15.11 14.79 14.92 2,108,898 -0.14(-0.93%)
Sep 03, 2008 15.46 15.46 14.94 15.06 3,163,325 -0.40(-2.57%)
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.