Borg Warner (NY: BWA )

49.76 USD -0.12 (-0.24%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 60.70 61.22 60.46 60.48 1,237,619 -0.62(-1.01%)
Mar 30, 2015 60.01 61.32 59.95 61.10 1,295,756 +1.71(+2.88%)
Mar 27, 2015 59.27 59.85 58.95 59.39 1,389,162 +0.26(+0.44%)
Mar 26, 2015 58.81 59.43 58.72 59.13 2,323,504 +0.09(+0.15%)
Mar 25, 2015 59.99 60.23 59.02 59.04 1,932,904 -0.95(-1.58%)
Mar 24, 2015 60.31 60.68 59.98 59.99 1,116,032 -0.54(-0.89%)
Mar 23, 2015 60.46 60.81 60.28 60.53 835,104 +0.07(+0.12%)
Mar 20, 2015 60.42 61.34 60.42 60.46 1,604,554 +0.32(+0.53%)
Mar 19, 2015 60.27 60.31 59.76 60.14 1,128,420 -0.55(-0.91%)
Mar 18, 2015 58.90 60.98 58.51 60.69 1,654,000 +1.26(+2.12%)
Mar 17, 2015 59.72 60.09 59.36 59.43 1,229,571 -0.75(-1.25%)
Mar 16, 2015 59.24 60.19 59.15 60.18 1,602,032 +1.38(+2.35%)
Mar 13, 2015 59.78 59.96 58.33 58.80 1,350,446 -1.28(-2.13%)
Mar 12, 2015 58.86 60.13 58.76 60.08 1,514,502 +1.46(+2.49%)
Mar 11, 2015 59.26 59.46 58.56 58.62 1,759,763 -0.79(-1.33%)
Mar 10, 2015 60.14 60.37 59.41 59.41 1,509,971 -1.32(-2.17%)
Mar 09, 2015 60.64 61.09 60.58 60.73 1,339,454 +0.07(+0.12%)
Mar 06, 2015 61.84 61.91 60.27 60.66 2,164,504 -1.38(-2.22%)
Mar 05, 2015 62.27 62.68 61.93 62.04 1,893,772 -0.13(-0.21%)
Mar 04, 2015 62.97 62.97 61.99 62.17 2,541,798 -0.80(-1.27%)
Mar 03, 2015 62.67 63.23 62.43 62.97 2,648,341 -0.04(-0.06%)
Mar 02, 2015 61.58 63.30 61.58 63.01 2,349,288 +1.55(+2.52%)
Feb 27, 2015 61.42 61.76 60.99 61.46 1,361,019 -0.09(-0.15%)
Feb 26, 2015 61.66 61.79 61.25 61.55 1,389,465 -0.24(-0.39%)
Feb 25, 2015 61.23 61.91 61.02 61.79 1,313,172 +0.73(+1.20%)
Feb 24, 2015 61.26 61.39 60.93 61.06 1,018,031 -0.16(-0.26%)
Feb 23, 2015 61.00 61.46 60.82 61.22 1,055,252 -0.08(-0.13%)
Feb 20, 2015 60.58 61.37 59.81 61.30 1,190,940 +0.71(+1.17%)
Feb 19, 2015 60.07 60.64 59.66 60.59 1,204,219 +0.29(+0.48%)
Feb 18, 2015 60.30 60.42 59.69 60.30 1,471,292 -0.26(-0.43%)
Feb 17, 2015 60.36 60.71 60.14 60.56 1,813,425 +0.39(+0.65%)
Feb 13, 2015 60.51 60.17 60.17 60.17 2,446,800 -1.21(-1.97%)
Feb 12, 2015 59.26 61.44 58.87 61.38 2,738,872 +3.36(+5.79%)
Feb 11, 2015 57.86 58.16 57.52 58.02 1,535,208 +0.12(+0.21%)
Feb 10, 2015 57.79 58.04 57.09 57.90 1,254,628 +0.90(+1.58%)
Feb 09, 2015 58.07 58.27 56.86 57.00 2,152,458 -1.56(-2.66%)
Feb 06, 2015 58.56 59.22 58.20 58.56 2,305,319 +0.25(+0.43%)
Feb 05, 2015 57.52 58.50 57.39 58.31 1,660,793 +0.87(+1.51%)
Feb 04, 2015 57.01 57.84 56.59 57.44 1,976,227 +0.41(+0.72%)
Feb 03, 2015 56.09 57.26 56.01 57.03 1,852,812 +1.50(+2.70%)
Feb 02, 2015 54.15 55.61 53.90 55.53 1,701,756 +1.52(+2.81%)
Jan 30, 2015 54.08 54.63 53.70 54.01 2,465,887 -0.69(-1.26%)
Jan 29, 2015 53.57 54.90 53.31 54.70 1,555,557 +1.38(+2.59%)
Jan 28, 2015 54.97 55.19 53.16 53.32 1,632,418 -1.56(-2.84%)
Jan 27, 2015 54.16 55.20 53.92 54.88 1,533,326 +0.05(+0.09%)
Jan 26, 2015 54.58 54.97 54.47 54.83 1,128,153 +0.05(+0.09%)
Jan 23, 2015 54.91 55.30 54.39 54.78 2,211,776 -0.34(-0.62%)
Jan 22, 2015 54.03 55.29 53.54 55.12 2,450,563 +1.60(+2.99%)
Jan 21, 2015 52.62 54.00 52.32 53.52 3,275,474 +0.76(+1.44%)
Jan 20, 2015 51.14 52.78 50.71 52.76 4,527,162 +1.96(+3.86%)
Jan 16, 2015 50.15 50.85 49.87 50.80 1,747,960 +0.34(+0.67%)
Jan 15, 2015 51.73 52.12 50.42 50.46 2,481,219 -1.27(-2.46%)
Jan 14, 2015 50.58 51.91 48.40 51.73 6,291,423 +0.29(+0.56%)
Jan 13, 2015 52.43 53.09 50.64 51.44 2,313,484 -0.68(-1.30%)
Jan 12, 2015 53.32 53.40 51.86 52.12 1,766,464 -1.40(-2.62%)
Jan 09, 2015 55.05 55.30 53.37 53.52 1,671,399 -1.43(-2.60%)
Jan 08, 2015 54.57 55.12 54.20 54.95 1,898,596 +0.92(+1.70%)
Jan 07, 2015 53.06 54.04 52.99 54.03 1,300,340 +1.24(+2.35%)
Jan 06, 2015 53.36 53.52 51.95 52.79 2,119,501 -0.37(-0.70%)
Jan 05, 2015 54.50 54.54 52.62 53.16 2,629,212 -1.58(-2.89%)
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.