Skip to main content

Borg Warner (NY: BWA )

34.72 +0.02 (+0.06%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 46.36 46.56 45.88 46.24 2,143,326 -0.18(-0.38%)
May 28, 2015 46.54 46.69 46.01 46.42 1,598,325 -0.22(-0.46%)
May 27, 2015 46.41 46.71 46.34 46.64 901,037 +0.29(+0.63%)
May 26, 2015 46.58 46.71 46.17 46.35 1,190,848 -0.53(-1.13%)
May 22, 2015 47.12 46.87 46.87 46.87 665,688 -0.35(-0.73%)
May 21, 2015 46.52 47.33 46.52 47.22 1,035,637 +0.58(+1.25%)
May 20, 2015 47.00 47.11 46.44 46.64 1,173,735 -0.15(-0.33%)
May 19, 2015 47.34 47.51 46.66 46.79 1,401,580 -0.54(-1.13%)
May 18, 2015 47.29 47.52 47.15 47.33 1,581,311 -0.10(-0.21%)
May 15, 2015 47.26 47.45 47.03 47.43 943,145 +0.12(+0.26%)
May 14, 2015 47.18 47.37 47.00 47.30 1,222,092 +0.29(+0.62%)
May 13, 2015 46.86 47.14 46.54 47.01 1,375,946 +0.26(+0.56%)
May 12, 2015 46.52 46.97 46.24 46.75 1,532,970 +0.16(+0.35%)
May 11, 2015 47.08 47.39 46.57 46.59 1,497,906 -0.41(-0.88%)
May 08, 2015 46.80 47.18 46.76 47.00 1,379,590 +0.56(+1.21%)
May 07, 2015 46.47 46.78 46.38 46.44 1,333,056 -0.06(-0.13%)
May 06, 2015 46.61 46.76 46.21 46.51 2,097,732 +0.07(+0.15%)
May 05, 2015 46.43 47.30 46.21 46.44 2,488,193 +0.01(+0.02%)
May 04, 2015 45.65 46.45 45.65 46.43 3,486,854 +0.78(+1.71%)
May 01, 2015 45.74 45.80 45.13 45.65 2,940,748 +0.23(+0.51%)
Apr 30, 2015 44.01 45.72 43.87 45.42 5,486,208 -1.32(-2.82%)
Apr 29, 2015 46.85 47.26 46.25 46.74 2,077,940 -0.12(-0.25%)
Apr 28, 2015 47.04 47.04 46.44 46.85 1,561,375 -0.12(-0.26%)
Apr 27, 2015 46.71 47.08 46.44 46.97 1,552,953 +0.34(+0.72%)
Apr 24, 2015 46.74 46.82 46.22 46.64 1,155,978 +0.08(+0.16%)
Apr 23, 2015 46.51 46.91 46.21 46.56 1,813,291 -0.23(-0.49%)
Apr 22, 2015 46.79 46.87 46.32 46.79 1,125,660 +0.03(+0.07%)
Apr 21, 2015 46.99 47.44 46.58 46.76 1,016,373 -0.15(-0.33%)
Apr 20, 2015 46.89 47.27 46.68 46.91 1,136,249 +0.33(+0.71%)
Apr 17, 2015 46.22 46.66 45.73 46.58 2,387,551 -0.13(-0.28%)
Apr 16, 2015 46.51 46.94 46.36 46.71 991,086 +0.12(+0.25%)
Apr 15, 2015 46.60 46.83 46.28 46.60 1,433,390 +0.15(+0.33%)
Apr 14, 2015 46.48 46.70 46.17 46.44 1,212,140 +0.02(+0.05%)
Apr 13, 2015 46.99 47.17 46.36 46.42 904,048 -0.61(-1.30%)
Apr 10, 2015 47.37 47.40 46.72 47.04 1,283,057 -0.31(-0.65%)
Apr 09, 2015 47.10 47.50 47.00 47.34 914,971 +0.11(+0.23%)
Apr 08, 2015 46.87 47.26 46.67 47.23 1,357,767 +0.45(+0.95%)
Apr 07, 2015 47.49 47.56 46.70 46.79 1,476,434 -0.84(-1.76%)
Apr 06, 2015 46.69 48.10 46.50 47.63 3,276,020 +0.76(+1.62%)
Apr 02, 2015 46.23 46.87 46.87 46.87 1,321,079 +0.77(+1.66%)
Apr 01, 2015 46.43 46.58 45.65 46.10 2,362,405 -0.30(-0.64%)
Mar 31, 2015 46.57 46.97 46.38 46.40 1,613,215 -0.48(-1.01%)
Mar 30, 2015 46.04 47.04 45.99 46.87 1,688,995 +1.31(+2.88%)
Mar 27, 2015 45.47 45.91 45.23 45.56 1,810,748 +0.20(+0.44%)
Mar 26, 2015 45.12 45.59 45.05 45.36 3,028,647 +0.07(+0.15%)
Mar 25, 2015 46.02 46.21 45.28 45.29 2,519,507 -0.73(-1.58%)
Mar 24, 2015 46.27 46.55 46.02 46.02 1,454,728 -0.41(-0.89%)
Mar 23, 2015 46.38 46.65 46.25 46.44 1,088,543 +0.05(+0.12%)
Mar 20, 2015 46.35 47.06 46.35 46.38 2,091,508 +0.25(+0.53%)
Mar 19, 2015 46.24 46.27 45.85 46.14 1,470,876 -0.42(-0.91%)
Mar 18, 2015 45.19 46.78 44.89 46.56 2,155,960 +0.97(+2.12%)
Mar 17, 2015 45.82 46.10 45.54 45.59 1,602,724 -0.58(-1.25%)
Mar 16, 2015 45.45 46.18 45.38 46.17 2,088,221 +1.06(+2.35%)
Mar 13, 2015 45.86 46.00 44.75 45.11 1,760,283 -0.98(-2.13%)
Mar 12, 2015 45.16 46.13 45.08 46.09 1,974,127 +1.12(+2.49%)
Mar 11, 2015 45.46 45.62 44.93 44.97 2,293,820 -0.61(-1.33%)
Mar 10, 2015 46.14 46.31 45.58 45.58 1,968,221 -1.01(-2.17%)
Mar 09, 2015 46.52 46.87 46.48 46.59 1,745,955 +0.05(+0.12%)
Mar 06, 2015 47.44 47.50 46.24 46.54 2,821,393 -1.06(-2.22%)
Mar 05, 2015 47.77 48.09 47.51 47.60 2,468,499 -0.10(-0.21%)
Mar 04, 2015 48.31 48.31 47.56 47.70 3,313,190 -0.61(-1.27%)
Mar 03, 2015 48.08 48.51 47.89 48.31 3,452,067 -0.03(-0.06%)
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.