Skip to main content

Borg Warner (NY: BWA )

34.95 +0.25 (+0.72%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 12.83 12.54 12.54 12.54 3,568,241 -0.25(-1.92%)
Dec 30, 2009 12.72 12.84 12.64 12.79 1,132,463 -0.00(-0.03%)
Dec 29, 2009 12.88 12.95 12.78 12.79 904,334 -0.08(-0.59%)
Dec 28, 2009 12.91 12.98 12.81 12.87 895,818 -0.01(-0.09%)
Dec 24, 2009 12.78 12.94 12.73 12.88 322,839 +0.10(+0.77%)
Dec 23, 2009 12.74 12.83 12.70 12.78 955,124 +0.07(+0.53%)
Dec 22, 2009 12.54 12.74 12.48 12.71 1,979,881 +0.17(+1.39%)
Dec 21, 2009 12.56 12.63 12.37 12.54 1,575,180 +0.06(+0.48%)
Dec 18, 2009 12.52 12.62 12.27 12.48 3,718,119 -0.01(-0.06%)
Dec 17, 2009 12.19 12.53 12.09 12.49 3,359,168 +0.11(+0.92%)
Dec 16, 2009 12.20 12.41 12.10 12.37 2,949,898 +0.22(+1.83%)
Dec 15, 2009 11.98 12.21 11.98 12.15 2,569,446 +0.09(+0.72%)
Dec 14, 2009 12.09 12.10 12.03 12.06 2,823,437 +0.26(+2.24%)
Dec 11, 2009 11.69 11.82 11.56 11.80 2,149,518 +0.28(+2.39%)
Dec 10, 2009 11.58 11.70 11.47 11.52 1,024,052 -0.00(-0.03%)
Dec 09, 2009 11.45 11.55 11.33 11.53 1,917,638 +0.08(+0.66%)
Dec 08, 2009 11.58 11.60 11.31 11.45 2,230,632 -0.25(-2.16%)
Dec 07, 2009 12.00 12.00 11.66 11.70 3,335,545 +0.00(+0.00%)
Dec 04, 2009 11.82 12.01 11.42 11.70 3,030,253 +0.14(+1.21%)
Dec 03, 2009 11.68 11.86 11.55 11.56 1,442,486 -0.17(-1.42%)
Dec 02, 2009 11.62 11.90 11.58 11.73 2,962,170 +0.13(+1.11%)
Dec 01, 2009 11.53 11.75 11.46 11.60 2,776,002 +0.20(+1.72%)
Nov 30, 2009 11.43 11.44 11.27 11.41 2,956,634 -0.08(-0.69%)
Nov 27, 2009 11.30 11.55 11.21 11.49 1,225,036 -0.23(-1.93%)
Nov 25, 2009 11.63 11.73 11.52 11.71 1,393,494 +0.09(+0.75%)
Nov 24, 2009 11.57 11.76 11.48 11.62 3,331,781 +0.02(+0.16%)
Nov 23, 2009 11.84 12.02 11.56 11.61 2,477,414 -0.06(-0.55%)
Nov 20, 2009 11.61 11.70 11.50 11.67 1,841,233 -0.00(-0.03%)
Nov 19, 2009 11.87 11.92 11.56 11.67 2,881,913 -0.33(-2.74%)
Nov 18, 2009 12.16 12.21 11.96 12.00 2,963,335 -0.23(-1.88%)
Nov 17, 2009 12.13 12.28 12.05 12.23 3,872,736 +0.01(+0.06%)
Nov 16, 2009 12.24 12.32 12.11 12.23 2,636,703 +0.13(+1.09%)
Nov 13, 2009 12.20 12.35 12.01 12.09 4,251,197 -0.03(-0.22%)
Nov 12, 2009 12.30 12.53 12.11 12.12 2,454,291 -0.23(-1.84%)
Nov 11, 2009 12.47 12.52 12.29 12.35 2,826,316 +0.01(+0.09%)
Nov 10, 2009 12.36 12.67 12.09 12.33 5,581,863 -0.14(-1.12%)
Nov 09, 2009 12.09 12.52 12.06 12.47 2,840,791 +0.45(+3.77%)
Nov 06, 2009 11.67 12.18 11.67 12.02 4,422,932 +0.22(+1.86%)
Nov 05, 2009 11.75 11.99 11.65 11.80 3,806,965 +0.17(+1.46%)
Nov 04, 2009 11.78 11.98 11.58 11.63 2,594,446 -0.06(-0.55%)
Nov 03, 2009 11.51 11.79 11.41 11.70 3,366,902 +0.06(+0.52%)
Nov 02, 2009 11.50 11.82 11.34 11.64 4,734,724 +0.19(+1.65%)
Oct 30, 2009 11.79 12.04 11.38 11.45 6,270,921 -0.42(-3.56%)
Oct 29, 2009 11.73 11.95 11.55 11.87 6,212,413 +0.46(+4.07%)
Oct 28, 2009 12.51 12.51 11.24 11.41 7,125,188 -0.84(-6.87%)
Oct 27, 2009 12.67 12.67 12.04 12.25 4,974,669 -0.32(-2.58%)
Oct 26, 2009 12.48 13.11 12.48 12.57 4,609,994 +0.09(+0.70%)
Oct 23, 2009 12.46 12.52 12.34 12.49 3,591,292 -0.04(-0.33%)
Oct 22, 2009 12.33 12.63 12.04 12.53 3,327,882 +0.19(+1.56%)
Oct 21, 2009 11.90 12.59 11.90 12.33 6,163,199 +0.37(+3.06%)
Oct 20, 2009 11.85 12.02 11.84 11.97 4,409,490 -0.24(-1.98%)
Oct 19, 2009 11.97 12.28 11.92 12.21 4,261,537 +0.30(+2.50%)
Oct 16, 2009 12.06 12.09 11.73 11.91 3,008,436 -0.22(-1.83%)
Oct 15, 2009 12.10 12.26 12.05 12.13 2,897,365 -0.05(-0.44%)
Oct 14, 2009 12.03 12.24 11.94 12.19 4,045,901 +0.32(+2.70%)
Oct 13, 2009 12.15 12.17 11.83 11.87 4,334,192 -0.32(-2.66%)
Oct 12, 2009 11.62 12.21 11.52 12.19 6,938,433 +0.71(+6.18%)
Oct 09, 2009 11.48 11.58 11.35 11.48 3,321,965 +0.00(+0.03%)
Oct 08, 2009 11.12 11.64 11.04 11.48 6,064,826 +0.45(+4.11%)
Oct 07, 2009 10.96 11.03 10.84 11.02 2,651,988 +0.06(+0.55%)
Oct 06, 2009 10.90 11.10 10.81 10.96 4,284,056 +0.20(+1.86%)
Oct 05, 2009 10.59 10.79 10.50 10.76 5,560,452 +0.25(+2.37%)
Oct 02, 2009 10.71 10.73 10.43 10.51 9,825,782 -0.34(-3.13%)
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.