Skip to main content

Borg Warner (NY: BWA )

34.73 +0.02 (+0.07%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 33.53 33.66 32.64 33.63 3,821,192 +0.25(+0.76%)
May 30, 2017 32.59 33.54 32.30 33.37 4,022,251 +1.06(+3.28%)
May 26, 2017 31.85 32.47 31.85 32.31 1,239,458 +0.44(+1.39%)
May 25, 2017 32.52 32.57 31.55 31.87 2,318,216 -0.49(-1.51%)
May 24, 2017 32.28 32.42 32.08 32.36 1,072,549 +0.18(+0.56%)
May 23, 2017 32.77 32.77 32.01 32.18 1,681,385 -0.43(-1.33%)
May 22, 2017 32.16 32.67 31.93 32.61 1,938,712 +0.76(+2.40%)
May 19, 2017 31.77 32.20 31.77 31.85 1,474,308 +0.21(+0.67%)
May 18, 2017 31.46 31.82 31.38 31.64 1,429,536 +0.15(+0.48%)
May 17, 2017 33.27 32.69 31.44 31.49 3,138,346 -1.79(-5.38%)
May 16, 2017 33.39 33.40 32.91 33.27 1,556,905 +0.15(+0.45%)
May 15, 2017 32.91 33.25 32.90 33.13 1,575,692 +0.29(+0.89%)
May 12, 2017 32.83 33.03 32.73 32.83 1,812,435 -0.14(-0.43%)
May 11, 2017 33.18 33.24 32.68 32.98 1,500,279 -0.24(-0.74%)
May 10, 2017 33.01 33.27 32.90 33.22 2,261,083 +0.19(+0.57%)
May 09, 2017 32.88 33.18 32.85 33.03 2,184,329 +0.23(+0.70%)
May 08, 2017 32.89 33.11 32.64 32.80 2,709,643 -0.09(-0.29%)
May 05, 2017 32.79 32.91 32.47 32.90 1,745,840 +0.32(+0.97%)
May 04, 2017 32.36 32.63 32.12 32.58 2,177,462 +0.26(+0.81%)
May 03, 2017 31.76 32.45 31.66 32.32 3,120,763 +0.09(+0.29%)
May 02, 2017 33.61 33.83 32.09 32.23 4,442,674 -1.51(-4.46%)
May 01, 2017 33.58 34.21 33.42 33.73 2,961,459 +0.40(+1.21%)
Apr 28, 2017 33.31 33.37 32.99 33.33 2,658,757 +0.11(+0.33%)
Apr 27, 2017 33.47 33.70 31.86 33.22 3,453,321 +0.85(+2.63%)
Apr 26, 2017 32.24 32.74 32.10 32.37 2,398,353 +0.17(+0.54%)
Apr 25, 2017 32.03 32.38 31.86 32.19 1,765,287 +0.31(+0.96%)
Apr 24, 2017 31.70 31.96 31.52 31.89 1,949,346 +0.74(+2.38%)
Apr 21, 2017 31.53 31.65 31.04 31.15 2,158,610 -0.47(-1.47%)
Apr 20, 2017 31.53 32.05 31.52 31.61 2,976,361 +0.35(+1.14%)
Apr 19, 2017 30.88 31.53 30.85 31.26 2,753,842 +0.63(+2.06%)
Apr 18, 2017 30.27 30.77 30.27 30.63 2,062,778 +0.09(+0.28%)
Apr 17, 2017 30.10 30.56 29.99 30.54 1,534,295 +0.58(+1.92%)
Apr 13, 2017 30.26 30.68 29.96 29.96 1,914,986 -0.46(-1.50%)
Apr 12, 2017 30.13 30.54 30.02 30.42 3,532,935 +0.27(+0.89%)
Apr 11, 2017 29.92 30.18 29.67 30.15 3,414,613 +0.20(+0.66%)
Apr 10, 2017 29.97 30.14 29.72 29.96 2,257,645 -0.02(-0.08%)
Apr 07, 2017 29.80 30.13 29.59 29.98 2,399,212 +0.03(+0.11%)
Apr 06, 2017 30.07 30.23 29.69 29.95 3,811,601 -0.15(-0.50%)
Apr 05, 2017 30.75 30.82 30.07 30.10 4,096,845 -0.40(-1.32%)
Apr 04, 2017 31.61 31.68 30.38 30.50 5,211,404 -1.30(-4.09%)
Apr 03, 2017 33.07 33.07 31.08 31.80 4,943,437 -1.14(-3.47%)
Mar 31, 2017 33.00 33.20 32.89 32.94 2,082,856 -0.13(-0.41%)
Mar 30, 2017 33.02 33.14 32.83 33.08 956,790 +0.02(+0.07%)
Mar 29, 2017 32.93 33.34 32.87 33.05 1,331,743 +0.14(+0.43%)
Mar 28, 2017 32.49 33.06 32.38 32.91 3,324,214 +0.43(+1.34%)
Mar 27, 2017 32.03 32.51 31.85 32.48 1,953,555 -0.06(-0.19%)
Mar 24, 2017 32.59 32.72 32.32 32.54 1,913,454 +0.06(+0.17%)
Mar 23, 2017 32.57 32.62 32.20 32.49 2,421,405 -0.21(-0.65%)
Mar 22, 2017 32.27 32.90 31.86 32.70 3,687,601 +0.50(+1.57%)
Mar 21, 2017 33.72 33.72 32.16 32.19 2,353,670 -1.36(-4.06%)
Mar 20, 2017 33.73 33.83 33.42 33.56 1,510,232 -0.15(-0.44%)
Mar 17, 2017 34.34 34.34 33.50 33.71 2,703,498 -0.70(-2.04%)
Mar 16, 2017 34.73 34.88 34.35 34.41 1,726,982 -0.24(-0.68%)
Mar 15, 2017 34.07 34.87 33.95 34.65 2,313,307 +0.73(+2.16%)
Mar 14, 2017 33.35 33.99 33.29 33.91 2,124,950 +0.32(+0.96%)
Mar 13, 2017 33.11 33.64 33.02 33.59 2,174,880 +0.65(+1.96%)
Mar 10, 2017 33.05 33.24 32.75 32.94 2,128,337 +0.18(+0.55%)
Mar 09, 2017 33.10 33.10 32.62 32.76 1,987,806 -0.30(-0.91%)
Mar 08, 2017 32.90 33.17 32.77 33.06 1,909,314 +0.20(+0.60%)
Mar 07, 2017 32.97 33.10 32.64 32.87 2,515,812 -0.17(-0.50%)
Mar 06, 2017 33.43 33.50 32.96 33.03 2,184,662 -0.84(-2.47%)
Mar 03, 2017 34.00 34.06 33.66 33.87 2,553,607 -0.14(-0.42%)
Mar 02, 2017 33.91 34.21 33.84 34.01 2,566,478 +0.12(+0.35%)
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.