Skip to main content

Borg Warner (NY: BWA )

34.80 +0.09 (+0.27%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 33.53 33.83 33.24 33.25 1,971,530 -0.62(-1.82%)
Mar 30, 2022 33.87 34.25 33.60 33.87 1,539,243 -0.39(-1.15%)
Mar 29, 2022 34.15 34.86 34.00 34.26 1,749,250 +1.29(+3.92%)
Mar 28, 2022 33.06 33.20 32.55 32.97 1,563,697 -0.02(-0.05%)
Mar 25, 2022 32.88 33.02 32.49 32.99 1,176,706 +0.06(+0.18%)
Mar 24, 2022 32.24 33.13 32.09 32.93 1,592,499 +0.95(+2.97%)
Mar 23, 2022 32.46 32.68 31.74 31.98 2,747,868 -0.89(-2.70%)
Mar 22, 2022 32.99 33.41 32.66 32.87 1,801,737 +0.06(+0.18%)
Mar 21, 2022 33.13 33.18 32.33 32.81 1,753,442 -0.21(-0.62%)
Mar 18, 2022 32.46 33.13 32.14 33.01 3,711,980 +0.23(+0.70%)
Mar 17, 2022 31.90 32.78 31.77 32.78 2,431,921 +0.16(+0.50%)
Mar 16, 2022 31.79 32.84 31.62 32.62 2,009,431 +1.40(+4.49%)
Mar 15, 2022 31.33 31.78 30.83 31.22 1,824,453 +0.18(+0.58%)
Mar 14, 2022 31.00 31.73 30.74 31.04 1,903,575 -0.01(-0.03%)
Mar 11, 2022 31.47 31.71 31.03 31.05 2,932,094 -0.34(-1.09%)
Mar 10, 2022 31.08 31.39 3,074,620 -0.63(-1.98%)
Mar 09, 2022 32.18 32.93 32.00 32.02 3,200,004 +1.15(+3.71%)
Mar 08, 2022 30.37 31.94 29.79 30.88 4,569,624 +0.94(+3.14%)
Mar 07, 2022 31.43 31.53 29.88 29.94 4,379,834 -1.63(-5.17%)
Mar 04, 2022 33.17 33.41 31.29 31.57 5,246,993 -2.55(-7.47%)
Mar 03, 2022 34.64 34.85 33.65 34.12 2,964,215 -0.61(-1.75%)
Mar 02, 2022 33.50 34.97 33.45 34.72 2,693,178 +1.53(+4.61%)
Mar 01, 2022 34.95 35.01 32.76 33.19 5,101,310 -1.86(-5.32%)
Feb 28, 2022 35.02 35.65 34.64 35.06 2,688,858 -0.83(-2.31%)
Feb 25, 2022 35.03 36.18 35.42 35.89 2,379,735 +0.89(+2.55%)
Feb 24, 2022 34.61 35.05 34.20 34.99 2,943,063 -1.03(-2.86%)
Feb 23, 2022 36.88 36.97 35.93 36.02 2,617,493 -0.06(-0.17%)
Feb 22, 2022 36.87 37.20 35.46 36.08 2,810,588 -1.00(-2.71%)
Feb 18, 2022 37.09 0 -0.90(-2.38%)
Feb 17, 2022 38.31 38.63 37.67 37.99 2,179,178 -0.51(-1.33%)
Feb 16, 2022 38.13 38.91 37.50 38.50 3,253,048 -0.05(-0.13%)
Feb 15, 2022 36.58 38.68 36.37 38.55 4,080,550 +2.15(+5.89%)
Feb 14, 2022 36.94 37.09 35.93 36.40 3,167,098 -0.54(-1.45%)
Feb 11, 2022 37.43 37.83 36.47 36.94 2,712,953 -0.57(-1.52%)
Feb 10, 2022 37.64 38.65 37.38 37.51 1,689,304 -0.56(-1.48%)
Feb 09, 2022 38.05 38.50 37.98 38.07 1,931,223 +0.19(+0.49%)
Feb 08, 2022 37.20 37.97 36.81 37.89 1,873,518 +0.95(+2.58%)
Feb 07, 2022 37.00 37.14 36.53 36.93 1,647,341 +0.06(+0.16%)
Feb 04, 2022 37.13 37.46 35.89 36.87 2,331,715 -0.77(-2.06%)
Feb 03, 2022 38.28 37.55 37.65 1,693,865 -0.76(-1.97%)
Feb 02, 2022 38.01 38.51 37.93 38.41 2,333,602 +0.34(+0.89%)
Feb 01, 2022 37.44 38.13 37.40 38.06 2,543,017 +0.73(+1.96%)
Jan 31, 2022 36.14 37.38 37.33 2,688,315 +1.01(+2.79%)
Jan 28, 2022 36.76 36.86 35.32 36.32 2,380,087 -0.71(-1.91%)
Jan 27, 2022 38.06 38.48 36.50 37.03 1,736,602 -0.62(-1.65%)
Jan 26, 2022 38.13 38.52 37.20 37.65 1,953,253 +0.05(+0.14%)
Jan 25, 2022 36.91 38.06 36.00 37.60 2,489,840 -0.01(-0.02%)
Jan 24, 2022 36.35 37.73 35.79 37.60 2,537,564 +0.21(+0.57%)
Jan 21, 2022 37.72 38.23 37.09 37.39 2,091,377 -0.48(-1.26%)
Jan 20, 2022 39.07 39.25 37.80 37.87 2,858,850 -1.70(-4.30%)
Jan 19, 2022 41.87 41.96 39.55 39.57 2,092,335 -2.11(-5.07%)
Jan 18, 2022 42.15 42.27 41.38 41.68 2,504,292 -0.68(-1.61%)
Jan 14, 2022 42.36 0 -0.10(-0.24%)
Jan 13, 2022 41.01 42.65 40.95 42.47 2,926,462 +1.74(+4.26%)
Jan 12, 2022 41.55 41.69 40.06 40.73 1,933,294 -0.63(-1.52%)
Jan 11, 2022 40.91 41.38 40.47 41.36 1,406,015 +0.45(+1.10%)
Jan 10, 2022 41.46 41.56 40.53 40.91 1,803,022 -0.49(-1.17%)
Jan 07, 2022 41.62 41.87 41.19 41.39 1,348,449 -0.07(-0.16%)
Jan 06, 2022 40.87 41.79 40.54 41.46 2,358,733 +0.62(+1.52%)
Jan 05, 2022 41.29 42.04 40.75 40.84 3,231,087 +0.03(+0.08%)
Jan 04, 2022 38.85 41.09 38.85 40.81 2,375,801 +2.34(+6.09%)
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.