Skip to main content

Borg Warner (NY: BWA )

34.80 +0.10 (+0.30%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 43.80 43.82 43.23 43.30 1,165,819 -0.30(-0.68%)
Nov 26, 2014 43.62 43.60 43.60 43.60 1,875,617 -0.08(-0.18%)
Nov 25, 2014 44.48 44.70 43.65 43.68 1,817,340 -0.73(-1.63%)
Nov 24, 2014 44.64 44.98 44.02 44.40 1,437,819 -0.07(-0.15%)
Nov 21, 2014 44.51 44.87 44.39 44.47 2,502,566 +0.41(+0.94%)
Nov 20, 2014 43.26 44.31 43.14 44.06 2,056,584 +0.45(+1.03%)
Nov 19, 2014 43.68 43.70 43.10 43.61 2,852,004 -0.11(-0.26%)
Nov 18, 2014 42.98 44.00 42.98 43.72 3,117,073 +0.97(+2.27%)
Nov 17, 2014 42.12 43.01 42.00 42.75 2,366,179 +0.60(+1.43%)
Nov 14, 2014 42.19 42.25 41.79 42.15 4,025,144 -0.09(-0.22%)
Nov 13, 2014 42.35 42.54 42.14 42.24 3,911,365 +0.04(+0.09%)
Nov 12, 2014 42.16 42.45 42.06 42.20 4,644,085 -0.19(-0.45%)
Nov 11, 2014 42.90 43.22 42.31 42.39 4,156,047 -0.57(-1.33%)
Nov 10, 2014 43.85 43.85 42.59 42.96 4,449,411 -1.09(-2.48%)
Nov 07, 2014 44.82 44.97 43.81 44.06 2,173,050 -0.82(-1.82%)
Nov 06, 2014 43.84 44.90 43.80 44.87 2,536,438 +1.09(+2.49%)
Nov 05, 2014 42.97 43.81 42.78 43.78 2,300,292 +1.23(+2.89%)
Nov 04, 2014 43.29 43.54 42.22 42.55 1,990,591 -1.04(-2.38%)
Nov 03, 2014 43.15 44.03 43.15 43.59 2,913,682 +0.04(+0.09%)
Oct 31, 2014 42.41 43.60 42.18 43.55 4,398,155 +2.02(+4.87%)
Oct 30, 2014 41.54 41.92 40.33 41.53 8,824,882 -1.90(-4.38%)
Oct 29, 2014 43.82 43.93 43.06 43.43 2,420,158 -0.20(-0.45%)
Oct 28, 2014 42.48 43.73 42.32 43.63 1,652,578 +1.41(+3.35%)
Oct 27, 2014 42.69 43.00 43.00 42.22 2,128,136 -0.79(-1.83%)
Oct 24, 2014 43.33 43.33 42.57 43.00 2,203,900 -0.17(-0.39%)
Oct 23, 2014 42.91 43.65 42.77 43.17 2,311,249 +0.61(+1.44%)
Oct 22, 2014 43.17 43.25 42.46 42.56 1,970,697 -0.55(-1.28%)
Oct 21, 2014 42.16 43.11 42.00 43.11 1,921,856 +1.41(+3.39%)
Oct 20, 2014 41.80 41.88 41.44 41.70 1,564,699 -0.30(-0.71%)
Oct 17, 2014 42.43 43.38 41.77 41.99 4,028,264 +0.35(+0.84%)
Oct 16, 2014 39.19 42.23 39.18 41.64 4,661,236 +1.66(+4.15%)
Oct 15, 2014 40.01 40.28 38.86 39.99 4,547,169 -0.07(-0.17%)
Oct 14, 2014 39.25 40.43 38.88 40.05 4,681,348 +1.68(+4.38%)
Oct 13, 2014 39.70 40.06 38.36 38.37 3,479,249 -1.24(-3.12%)
Oct 10, 2014 39.18 40.06 39.05 39.61 4,881,340 +0.34(+0.86%)
Oct 09, 2014 40.77 40.86 39.12 39.28 2,936,617 -1.57(-3.85%)
Oct 08, 2014 40.01 40.90 39.77 40.85 3,207,976 +0.73(+1.83%)
Oct 07, 2014 41.08 41.21 40.12 40.12 2,027,607 -1.18(-2.85%)
Oct 06, 2014 41.81 41.88 41.28 41.29 2,506,322 -0.15(-0.37%)
Oct 03, 2014 41.61 41.82 41.23 41.44 3,218,015 +0.18(+0.43%)
Oct 02, 2014 40.79 41.50 40.72 41.27 3,533,377 +0.53(+1.29%)
Oct 01, 2014 40.12 41.09 39.87 40.74 4,320,712 +0.56(+1.39%)
Sep 30, 2014 41.48 41.48 39.41 40.18 7,047,699 -1.30(-3.13%)
Sep 29, 2014 42.61 42.61 41.46 41.48 3,876,065 -1.54(-3.57%)
Sep 26, 2014 43.07 43.35 42.87 43.02 1,897,314 +0.00(+0.00%)
Sep 25, 2014 43.40 43.74 42.90 43.02 2,369,535 -0.39(-0.90%)
Sep 24, 2014 43.02 43.52 42.54 43.41 2,474,016 +0.39(+0.91%)
Sep 23, 2014 43.32 43.68 42.95 43.02 1,747,102 -0.40(-0.93%)
Sep 22, 2014 44.03 44.08 43.31 43.42 2,160,093 -0.73(-1.64%)
Sep 19, 2014 44.78 44.82 44.10 44.15 2,339,728 -0.41(-0.93%)
Sep 18, 2014 44.21 44.71 44.16 44.56 2,274,710 +0.42(+0.95%)
Sep 17, 2014 44.77 45.08 44.00 44.14 2,999,368 -0.43(-0.96%)
Sep 16, 2014 44.58 44.86 44.28 44.57 3,039,548 -0.26(-0.58%)
Sep 15, 2014 45.88 46.17 44.81 44.83 2,272,423 -1.15(-2.51%)
Sep 12, 2014 46.64 46.78 45.79 45.98 1,384,171 -0.76(-1.62%)
Sep 11, 2014 46.54 46.81 46.30 46.74 1,214,967 -0.11(-0.24%)
Sep 10, 2014 47.20 47.39 46.79 46.85 1,343,677 -0.37(-0.78%)
Sep 09, 2014 47.58 47.82 47.14 47.22 1,520,661 -0.54(-1.14%)
Sep 08, 2014 47.95 48.35 47.45 47.76 1,611,285 -0.50(-1.04%)
Sep 05, 2014 48.07 48.30 47.56 48.27 1,349,520 +0.11(+0.22%)
Sep 04, 2014 47.95 48.58 47.95 48.16 1,310,590 +0.21(+0.45%)
Sep 03, 2014 48.18 48.27 47.88 47.95 1,449,031 +0.06(+0.13%)
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.