Skip to main content

Borg Warner (NY: BWA )

34.77 +0.07 (+0.20%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 29.90 29.97 29.39 29.52 3,040,113 -0.38(-1.28%)
Apr 29, 2013 29.59 29.93 29.28 29.90 2,985,465 +0.47(+1.60%)
Apr 26, 2013 29.45 29.59 29.28 29.43 2,792,409 +0.14(+0.49%)
Apr 25, 2013 29.08 29.62 28.61 29.28 5,142,988 +0.90(+3.17%)
Apr 24, 2013 27.78 28.40 27.70 28.38 3,179,211 +0.68(+2.47%)
Apr 23, 2013 27.57 27.73 27.37 27.70 3,344,436 +0.23(+0.84%)
Apr 22, 2013 27.49 27.73 27.02 27.47 3,056,540 +0.02(+0.08%)
Apr 19, 2013 26.92 27.57 26.86 27.45 2,241,414 +0.70(+2.61%)
Apr 18, 2013 27.13 27.26 26.59 26.75 2,284,920 -0.29(-1.09%)
Apr 17, 2013 27.60 27.68 26.77 27.04 3,225,481 -0.93(-3.32%)
Apr 16, 2013 27.46 28.00 27.41 27.97 2,659,251 +0.85(+3.15%)
Apr 15, 2013 27.97 28.16 27.09 27.12 2,710,214 -1.13(-4.00%)
Apr 12, 2013 28.26 28.34 28.03 28.25 2,007,564 -0.22(-0.78%)
Apr 11, 2013 28.21 28.62 28.16 28.47 1,831,353 +0.26(+0.91%)
Apr 10, 2013 27.51 28.23 27.46 28.21 3,188,276 +0.82(+3.01%)
Apr 09, 2013 27.46 27.58 27.19 27.39 2,478,038 -0.02(-0.06%)
Apr 08, 2013 27.61 27.72 27.25 27.41 2,991,752 -0.24(-0.87%)
Apr 05, 2013 27.46 27.71 27.24 27.65 2,537,685 -0.29(-1.04%)
Apr 04, 2013 28.19 28.26 27.39 27.94 5,963,024 -0.18(-0.63%)
Apr 03, 2013 28.51 28.56 28.05 28.12 3,508,338 -0.32(-1.14%)
Apr 02, 2013 29.06 29.14 28.31 28.44 2,891,163 -0.52(-1.79%)
Apr 01, 2013 29.22 29.25 28.87 28.96 1,650,171 -0.25(-0.84%)
Mar 28, 2013 29.30 29.44 28.91 29.20 1,946,931 -0.17(-0.59%)
Mar 27, 2013 29.00 29.45 28.82 29.38 1,895,187 +0.16(+0.54%)
Mar 26, 2013 28.87 29.22 28.65 29.22 1,912,893 +0.51(+1.79%)
Mar 25, 2013 29.11 29.14 28.45 28.71 2,823,754 -0.15(-0.52%)
Mar 22, 2013 29.27 29.30 28.70 28.86 1,641,291 -0.27(-0.92%)
Mar 21, 2013 29.30 29.49 28.94 29.12 3,301,751 -0.49(-1.67%)
Mar 20, 2013 29.62 29.86 29.52 29.62 2,186,282 +0.17(+0.58%)
Mar 19, 2013 29.74 29.97 29.18 29.45 2,966,252 -0.22(-0.75%)
Mar 18, 2013 29.65 29.82 29.08 29.67 2,716,120 -0.45(-1.48%)
Mar 15, 2013 30.25 30.25 29.94 30.12 2,833,304 -0.06(-0.21%)
Mar 14, 2013 29.96 30.23 29.82 30.18 2,910,588 +0.30(+1.01%)
Mar 13, 2013 29.89 30.00 29.72 29.88 1,849,191 -0.06(-0.19%)
Mar 12, 2013 30.02 30.16 29.77 29.94 2,265,476 -0.07(-0.24%)
Mar 11, 2013 29.89 30.17 29.77 30.01 2,587,811 -0.01(-0.04%)
Mar 08, 2013 29.43 30.06 29.32 30.02 2,564,869 +0.75(+2.57%)
Mar 07, 2013 29.20 29.56 29.10 29.27 2,737,799 +0.12(+0.43%)
Mar 06, 2013 28.58 29.28 28.54 29.14 3,182,998 +0.63(+2.20%)
Mar 05, 2013 28.36 28.57 28.29 28.52 3,390,021 +0.33(+1.17%)
Mar 04, 2013 28.24 28.36 27.93 28.19 1,630,788 -0.16(-0.56%)
Mar 01, 2013 27.93 28.60 27.78 28.35 3,133,941 +0.25(+0.89%)
Feb 28, 2013 28.20 28.41 28.10 28.10 2,334,181 -0.16(-0.57%)
Feb 27, 2013 27.69 28.37 27.50 28.26 1,744,015 +0.57(+2.05%)
Feb 26, 2013 27.68 27.73 27.21 27.69 1,704,906 +0.21(+0.77%)
Feb 25, 2013 28.33 28.47 27.48 27.48 2,385,552 -0.63(-2.24%)
Feb 22, 2013 28.23 28.37 27.88 28.11 2,476,374 +0.03(+0.09%)
Feb 21, 2013 28.40 28.48 27.80 28.09 3,236,673 -0.49(-1.70%)
Feb 20, 2013 28.98 29.07 28.56 28.57 2,247,105 -0.43(-1.47%)
Feb 19, 2013 28.78 29.15 28.75 29.00 3,204,234 +0.26(+0.91%)
Feb 15, 2013 28.40 29.05 28.22 28.74 4,972,874 +0.37(+1.29%)
Feb 14, 2013 28.28 28.96 28.01 28.37 5,124,061 -0.01(-0.04%)
Feb 13, 2013 28.61 28.75 28.25 28.38 3,407,219 -0.09(-0.32%)
Feb 12, 2013 28.26 28.62 28.26 28.48 3,827,344 +0.18(+0.64%)
Feb 11, 2013 28.23 28.45 28.11 28.29 1,128,172 -0.00(-0.01%)
Feb 08, 2013 27.75 28.30 27.70 28.30 1,506,198 +0.59(+2.11%)
Feb 07, 2013 28.06 28.18 27.44 27.71 1,725,398 -0.28(-1.00%)
Feb 06, 2013 27.87 28.23 27.86 27.99 1,725,718 +0.31(+1.12%)
Feb 04, 2013 27.83 27.91 27.60 27.68 2,569,162 -0.45(-1.61%)
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.