Borg Warner (NY: BWA )

35.95 +0.21 (+0.59%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 24.77 25.11 24.43 24.57 2,996,592 -0.08(-0.32%)
Apr 29, 2008 24.41 24.76 24.33 24.66 1,436,026 +0.11(+0.43%)
Apr 28, 2008 24.41 24.70 24.14 24.55 2,294,370 +0.37(+1.51%)
Apr 25, 2008 24.38 24.41 23.68 24.18 1,589,522 -0.09(-0.35%)
Apr 24, 2008 23.60 24.41 23.57 24.27 1,433,954 +0.66(+2.80%)
Apr 23, 2008 23.46 23.74 23.11 23.61 1,416,176 +0.16(+0.70%)
Apr 22, 2008 23.75 23.80 23.36 23.45 1,719,558 -0.39(-1.64%)
Apr 21, 2008 23.56 23.91 23.30 23.84 1,606,602 +0.09(+0.38%)
Apr 18, 2008 23.21 23.76 23.11 23.75 2,084,034 +0.82(+3.60%)
Apr 17, 2008 22.80 23.02 22.50 22.92 1,103,162 +0.02(+0.07%)
Apr 16, 2008 22.24 22.91 22.19 22.91 2,282,150 +0.88(+3.97%)
Apr 15, 2008 21.57 22.11 21.34 22.03 2,008,750 +0.62(+2.87%)
Apr 14, 2008 21.63 21.64 21.15 21.41 2,268,134 -0.30(-1.40%)
Apr 11, 2008 22.23 22.24 21.59 21.72 1,360,200 -0.71(-3.14%)
Apr 10, 2008 21.96 22.56 21.95 22.43 814,298 +0.41(+1.89%)
Apr 09, 2008 22.70 22.89 21.89 22.01 1,100,216 -0.64(-2.83%)
Apr 08, 2008 22.30 22.93 22.30 22.65 1,060,444 +0.06(+0.27%)
Apr 07, 2008 22.73 22.91 22.40 22.59 992,800 -0.01(-0.04%)
Apr 04, 2008 22.47 22.80 22.25 22.60 1,247,600 +0.20(+0.89%)
Apr 03, 2008 22.44 22.45 22.05 22.40 1,834,314 -0.01(-0.02%)
Apr 02, 2008 22.60 22.78 22.18 22.41 2,011,740 -0.14(-0.64%)
Apr 01, 2008 21.82 22.57 21.66 22.55 1,955,288 +1.04(+4.81%)
Mar 31, 2008 21.50 21.60 21.14 21.52 2,879,586 +0.59(+2.84%)
Mar 28, 2008 21.12 21.20 20.79 20.92 1,093,478 -0.08(-0.40%)
Mar 27, 2008 21.50 21.54 20.88 21.00 1,594,346 -0.41(-1.89%)
Mar 26, 2008 21.70 21.86 21.36 21.41 1,138,784 -0.42(-1.92%)
Mar 25, 2008 21.77 21.99 21.52 21.83 2,481,990 -0.02(-0.09%)
Mar 24, 2008 21.55 22.02 21.38 21.85 2,114,860 +0.39(+1.82%)
Mar 21, 2008 20.77 21.63 20.57 21.46 3,778,612 +0.00(+0.00%)
Mar 20, 2008 20.77 21.63 20.57 21.46 3,778,612 +0.67(+3.22%)
Mar 19, 2008 21.61 21.86 20.79 20.79 1,593,600 -0.76(-3.50%)
Mar 18, 2008 20.86 21.59 20.62 21.55 2,613,346 +1.00(+4.84%)
Mar 17, 2008 20.35 20.90 20.24 20.55 2,963,880 -0.29(-1.37%)
Mar 14, 2008 20.98 21.41 20.41 20.84 2,083,700 -0.43(-2.00%)
Mar 13, 2008 20.55 21.35 20.08 21.26 1,580,200 +0.52(+2.51%)
Mar 12, 2008 20.65 20.99 20.41 20.74 1,674,600 -0.03(-0.14%)
Mar 11, 2008 20.89 22.71 20.26 20.77 2,398,718 +0.56(+2.77%)
Mar 10, 2008 20.50 20.83 20.11 20.21 2,011,162 -0.44(-2.13%)
Mar 07, 2008 20.90 21.10 20.50 20.65 1,576,854 -0.35(-1.67%)
Mar 06, 2008 20.98 21.29 20.85 21.00 1,847,872 -0.07(-0.36%)
Mar 05, 2008 20.61 21.48 20.11 21.07 2,125,600 -0.05(-0.24%)
Mar 04, 2008 20.61 21.38 20.52 21.12 3,109,054 -0.27(-1.29%)
Mar 03, 2008 21.55 21.61 21.07 21.40 2,344,476 -0.16(-0.72%)
Feb 29, 2008 22.62 22.82 21.45 21.55 1,879,022 -1.22(-5.36%)
Feb 28, 2008 22.20 23.30 22.04 22.77 3,300,870 -0.27(-1.17%)
Feb 27, 2008 22.53 23.23 22.50 23.05 1,458,872 +0.29(+1.27%)
Feb 26, 2008 22.76 23.41 22.12 22.75 1,651,096 -0.04(-0.18%)
Feb 25, 2008 22.57 23.00 22.09 22.80 2,886,572 -0.50(-2.17%)
Feb 22, 2008 22.90 23.35 22.63 23.30 3,194,150 +0.42(+1.84%)
Feb 21, 2008 23.15 23.39 22.70 22.88 1,737,110 -0.10(-0.41%)
Feb 20, 2008 22.80 23.21 22.50 22.98 2,757,328 +0.11(+0.46%)
Feb 19, 2008 23.02 23.18 22.73 22.87 2,594,030 -0.17(-0.74%)
Feb 18, 2008 23.42 23.42 22.79 23.04 0 +0.00(+0.00%)
Feb 15, 2008 23.42 23.42 22.79 23.04 1,080,800 -0.23(-0.99%)
Feb 14, 2008 23.45 23.64 23.07 23.27 3,071,310 -0.25(-1.04%)
Feb 13, 2008 23.59 23.65 23.27 23.52 2,044,762 +0.11(+0.45%)
Feb 12, 2008 23.65 23.80 23.16 23.41 2,935,254 +0.14(+0.60%)
Feb 11, 2008 22.72 23.27 22.31 23.27 4,513,746 +0.60(+2.65%)
Feb 08, 2008 23.25 23.25 22.36 22.67 3,492,200 -0.23(-1.00%)
Feb 07, 2008 22.59 23.20 22.17 22.90 5,215,076 +0.22(+0.97%)
Feb 06, 2008 23.60 23.73 22.61 22.68 3,014,174 -0.80(-3.41%)
Feb 05, 2008 24.21 24.32 23.46 23.48 2,502,596 -1.14(-4.63%)
Feb 04, 2008 25.52 25.56 24.55 24.62 1,642,686 -0.84(-3.32%)
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.