Skip to main content

Borg Warner (NY: BWA )

33.10 +0.20 (+0.61%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 33.06 33.64 32.95 33.06 2,310,903 -0.11(-0.32%)
Jun 27, 2013 32.76 33.30 32.71 33.17 1,927,573 +0.73(+2.24%)
Jun 26, 2013 32.08 32.67 32.01 32.45 1,630,289 +0.58(+1.82%)
Jun 25, 2013 31.70 32.07 31.64 31.87 1,831,879 +0.45(+1.42%)
Jun 24, 2013 31.31 31.70 30.90 31.42 2,621,604 -0.53(-1.67%)
Jun 21, 2013 32.16 32.26 31.80 31.95 3,347,361 +0.05(+0.17%)
Jun 20, 2013 32.44 32.54 31.72 31.90 2,612,258 -1.02(-3.10%)
Jun 19, 2013 33.24 33.49 32.91 32.92 2,520,915 -0.36(-1.08%)
Jun 18, 2013 33.11 33.50 32.97 33.28 2,574,114 +0.17(+0.50%)
Jun 17, 2013 32.76 33.26 32.72 33.12 2,651,918 +0.67(+2.07%)
Jun 14, 2013 32.84 32.94 32.42 32.45 1,927,573 -0.45(-1.35%)
Jun 13, 2013 31.88 32.96 31.83 32.89 1,805,322 +0.93(+2.91%)
Jun 12, 2013 32.52 32.56 31.95 31.96 2,652,168 -0.13(-0.39%)
Jun 11, 2013 31.71 32.31 31.52 32.09 3,156,249 -0.09(-0.27%)
Jun 10, 2013 31.86 32.30 31.64 32.18 3,075,701 +0.47(+1.48%)
Jun 07, 2013 30.70 31.71 30.10 31.71 3,281,960 +0.93(+3.03%)
Jun 06, 2013 30.48 30.78 30.25 30.78 2,086,840 +0.28(+0.93%)
Jun 05, 2013 30.74 30.86 30.25 30.49 2,061,211 -0.36(-1.16%)
Jun 04, 2013 30.88 31.12 30.52 30.85 2,024,688 -0.06(-0.19%)
Jun 03, 2013 31.25 31.58 30.56 30.91 2,952,168 -0.21(-0.67%)
May 31, 2013 31.64 31.79 31.11 31.11 2,126,891 -0.66(-2.08%)
May 30, 2013 31.85 32.10 31.75 31.77 1,635,849 -0.03(-0.08%)
May 29, 2013 31.50 32.02 31.50 31.80 2,236,119 +0.07(+0.21%)
May 28, 2013 31.97 32.26 31.67 31.74 2,110,866 +0.28(+0.89%)
May 24, 2013 31.29 31.59 31.14 31.45 1,639,132 -0.07(-0.23%)
May 23, 2013 31.34 31.72 31.22 31.53 1,892,309 -0.20(-0.64%)
May 22, 2013 32.19 32.39 31.47 31.73 3,015,703 -0.49(-1.51%)
May 21, 2013 32.57 32.65 32.16 32.22 2,565,448 -0.33(-1.01%)
May 20, 2013 32.70 32.73 32.36 32.55 1,544,373 -0.21(-0.63%)
May 17, 2013 31.95 32.77 31.94 32.76 2,459,414 +0.82(+2.56%)
May 16, 2013 32.10 32.41 31.88 31.94 2,347,888 -0.25(-0.78%)
May 15, 2013 31.95 32.26 31.79 32.19 2,367,023 +0.75(+2.38%)
May 13, 2013 31.38 31.56 31.22 31.44 1,391,407 -0.12(-0.36%)
May 10, 2013 31.46 31.63 31.21 31.55 1,464,560 +0.17(+0.55%)
May 09, 2013 31.53 31.79 31.34 31.38 2,120,776 -0.13(-0.41%)
May 08, 2013 30.88 31.60 30.88 31.51 2,526,770 +0.58(+1.86%)
May 07, 2013 30.56 30.94 30.33 30.94 1,997,396 +0.48(+1.58%)
May 06, 2013 30.38 30.64 30.35 30.46 1,724,701 +0.01(+0.03%)
May 03, 2013 30.23 30.65 29.84 30.45 2,184,538 +0.61(+2.03%)
May 02, 2013 29.87 30.03 29.75 29.84 1,604,899 +0.05(+0.18%)
May 01, 2013 29.92 30.12 29.67 29.79 2,267,824 -0.21(-0.70%)
Apr 30, 2013 30.39 30.46 29.87 30.00 2,991,161 -0.39(-1.28%)
Apr 29, 2013 30.07 30.41 29.75 30.39 2,937,394 +0.48(+1.60%)
Apr 26, 2013 29.94 30.07 29.76 29.91 2,747,446 +0.15(+0.49%)
Apr 25, 2013 29.56 30.10 29.08 29.76 5,060,176 +0.91(+3.17%)
Apr 24, 2013 28.24 28.86 28.15 28.85 3,128,019 +0.69(+2.47%)
Apr 23, 2013 28.02 28.18 27.82 28.15 3,290,584 +0.23(+0.84%)
Apr 22, 2013 27.94 28.19 27.46 27.92 3,007,324 +0.02(+0.08%)
Apr 19, 2013 27.36 28.02 27.29 27.90 2,205,323 +0.71(+2.61%)
Apr 18, 2013 27.57 27.71 27.03 27.19 2,248,128 -0.30(-1.09%)
Apr 17, 2013 28.05 28.13 27.21 27.49 3,173,545 -0.94(-3.32%)
Apr 16, 2013 27.91 28.46 27.86 28.43 2,616,432 +0.87(+3.15%)
Apr 15, 2013 28.43 28.62 27.53 27.56 2,666,575 -1.15(-4.00%)
Apr 12, 2013 28.72 28.81 28.49 28.71 1,975,238 -0.23(-0.78%)
Apr 11, 2013 28.67 29.09 28.62 28.94 1,801,864 +0.26(+0.91%)
Apr 10, 2013 27.96 28.69 27.91 28.68 3,136,938 +0.84(+3.01%)
Apr 09, 2013 27.90 28.03 27.64 27.84 2,438,136 -0.02(-0.05%)
Apr 08, 2013 28.06 28.17 27.70 27.86 2,943,579 -0.25(-0.87%)
Apr 05, 2013 27.91 28.16 27.68 28.10 2,496,823 -0.30(-1.04%)
Apr 04, 2013 28.65 28.73 27.84 28.40 5,867,007 -0.18(-0.63%)
Apr 03, 2013 28.97 29.03 28.51 28.58 3,451,847 -0.33(-1.14%)
Apr 02, 2013 29.54 29.62 28.77 28.91 2,844,610 -0.53(-1.79%)
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.