Borg Warner (NY: BWA )

43.92 USD -0.56 (-1.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 49.95 50.51 49.21 49.71 3,452,726 -0.14(-0.28%)
Jul 30, 2015 47.75 49.98 46.50 49.85 7,329,924 -2.58(-4.92%)
Jul 29, 2015 51.47 52.47 51.43 52.43 2,454,381 +1.03(+2.00%)
Jul 28, 2015 50.63 51.63 50.22 51.40 1,761,320 +1.02(+2.02%)
Jul 27, 2015 50.46 50.80 50.03 50.38 1,582,215 -0.48(-0.94%)
Jul 24, 2015 52.48 52.48 50.77 50.86 1,745,266 -0.85(-1.64%)
Jul 23, 2015 51.78 52.55 51.63 51.71 2,291,085 +0.16(+0.31%)
Jul 22, 2015 52.10 52.30 51.40 51.55 1,539,190 -0.75(-1.43%)
Jul 21, 2015 52.06 52.56 51.90 52.30 1,612,237 +0.26(+0.50%)
Jul 20, 2015 52.32 52.47 51.60 52.04 1,935,208 -0.18(-0.34%)
Jul 17, 2015 51.88 52.75 51.21 52.22 3,084,836 +0.42(+0.81%)
Jul 16, 2015 52.88 53.47 51.72 51.80 3,952,020 -2.03(-3.77%)
Jul 15, 2015 54.47 54.59 53.72 53.83 1,249,737 -0.72(-1.32%)
Jul 14, 2015 54.57 54.71 54.08 54.55 1,840,033 -0.24(-0.44%)
Jul 13, 2015 54.44 54.91 53.63 54.79 3,018,961 +1.16(+2.16%)
Jul 10, 2015 54.40 54.40 53.58 53.63 2,542,638 +0.35(+0.66%)
Jul 09, 2015 54.14 54.73 53.07 53.28 3,520,647 -0.18(-0.34%)
Jul 08, 2015 55.44 55.59 53.33 53.46 3,025,638 -3.16(-5.58%)
Jul 07, 2015 56.80 56.83 55.35 56.62 1,396,335 -0.18(-0.32%)
Jul 06, 2015 56.89 57.45 56.53 56.80 1,970,250 -0.85(-1.47%)
Jul 02, 2015 57.49 57.65 57.65 57.65 1,556,900 +0.23(+0.40%)
Jul 01, 2015 57.49 57.66 57.00 57.42 1,749,295 +0.58(+1.02%)
Jun 30, 2015 57.97 57.97 56.67 56.84 2,368,815 -0.62(-1.08%)
Jun 29, 2015 58.71 58.87 57.19 57.46 2,259,077 -2.03(-3.41%)
Jun 26, 2015 59.68 59.77 59.02 59.49 1,426,772 +0.05(+0.08%)
Jun 25, 2015 59.88 60.40 59.37 59.44 1,604,359 -0.29(-0.49%)
Jun 24, 2015 60.30 60.43 59.47 59.73 2,278,912 -0.69(-1.14%)
Jun 23, 2015 60.85 61.04 60.18 60.42 1,290,207 -0.36(-0.59%)
Jun 22, 2015 60.84 61.08 60.53 60.78 980,147 +0.41(+0.68%)
Jun 19, 2015 60.59 60.78 59.88 60.37 2,530,418 -0.54(-0.89%)
Jun 18, 2015 60.62 61.11 60.34 60.91 780,088 +0.41(+0.68%)
Jun 17, 2015 60.21 60.66 60.00 60.50 1,294,547 +0.31(+0.52%)
Jun 16, 2015 60.09 60.38 59.82 60.19 677,265 +0.14(+0.23%)
Jun 15, 2015 59.87 60.32 59.55 60.05 1,077,841 -0.45(-0.74%)
Jun 12, 2015 60.38 60.69 60.22 60.50 943,603 -0.30(-0.49%)
Jun 11, 2015 60.99 61.41 60.69 60.80 962,874 -0.16(-0.26%)
Jun 10, 2015 60.49 61.09 60.15 60.96 1,230,473 +0.97(+1.62%)
Jun 09, 2015 59.95 60.24 59.39 59.99 864,504 +0.10(+0.17%)
Jun 08, 2015 60.00 60.63 59.88 59.89 1,077,879 -0.17(-0.28%)
Jun 05, 2015 60.29 60.50 59.85 60.06 1,570,220 -0.47(-0.78%)
Jun 04, 2015 61.11 61.29 60.30 60.53 1,659,087 -1.09(-1.77%)
Jun 03, 2015 61.24 62.32 60.76 61.62 1,529,682 +0.43(+0.70%)
Jun 02, 2015 60.55 61.52 60.38 61.19 1,125,007 +0.33(+0.54%)
Jun 01, 2015 60.33 61.05 59.97 60.86 1,332,064 +0.71(+1.18%)
May 29, 2015 60.30 60.56 59.67 60.15 1,647,831 -0.23(-0.38%)
May 28, 2015 60.53 60.72 59.85 60.38 1,228,824 -0.41(-0.67%)
May 27, 2015 60.50 60.88 60.40 60.79 691,254 +0.38(+0.63%)
May 26, 2015 60.71 60.89 60.18 60.41 913,590 -0.69(-1.13%)
May 22, 2015 61.42 61.10 61.10 61.10 510,700 -0.45(-0.73%)
May 21, 2015 60.64 61.69 60.64 61.55 794,516 +0.76(+1.25%)
May 20, 2015 61.26 61.41 60.53 60.79 900,461 -0.20(-0.33%)
May 19, 2015 61.71 61.93 60.82 60.99 1,075,258 -0.70(-1.13%)
May 18, 2015 61.64 61.94 61.46 61.69 1,213,143 -0.13(-0.21%)
May 15, 2015 61.60 61.85 61.30 61.82 723,558 +0.16(+0.26%)
May 14, 2015 61.50 61.75 61.26 61.66 937,559 +0.38(+0.62%)
May 13, 2015 61.08 61.45 60.66 61.28 1,055,592 +0.34(+0.56%)
May 12, 2015 60.64 61.22 60.27 60.94 1,176,057 +0.21(+0.35%)
May 11, 2015 61.37 61.77 60.70 60.73 1,149,157 -0.54(-0.88%)
May 08, 2015 61.00 61.50 60.95 61.27 1,058,388 +0.73(+1.21%)
May 07, 2015 60.57 60.98 60.45 60.54 1,022,688 -0.08(-0.13%)
May 06, 2015 60.75 60.95 60.23 60.62 1,609,329 +0.09(+0.15%)
May 05, 2015 60.52 61.66 60.24 60.53 1,908,881 +0.01(+0.02%)
May 04, 2015 59.51 60.55 59.51 60.52 2,675,029 +1.02(+1.71%)
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.