Borg Warner (NY: BWA )

43.92 USD -0.56 (-1.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 44.31 44.90 43.56 43.92 1,780,530 -0.56(-1.26%)
Jan 20, 2022 45.89 46.10 44.40 44.48 2,433,931 -2.00(-4.30%)
Jan 19, 2022 49.18 49.29 46.45 46.48 1,781,345 -2.48(-5.07%)
Jan 18, 2022 49.51 49.65 48.61 48.96 2,132,072 -0.80(-1.61%)
Jan 14, 2022 49.76 0 -0.12(-0.24%)
Jan 13, 2022 48.17 50.09 48.10 49.88 2,491,493 +2.04(+4.26%)
Jan 12, 2022 48.80 48.97 47.05 47.84 1,645,943 -0.74(-1.52%)
Jan 11, 2022 48.05 48.60 47.54 48.58 1,197,035 +0.53(+1.10%)
Jan 10, 2022 48.70 48.82 47.60 48.05 1,535,034 -0.57(-1.17%)
Jan 07, 2022 48.89 49.18 48.38 48.62 1,148,025 -0.08(-0.16%)
Jan 06, 2022 48.00 49.09 47.62 48.70 2,008,148 +0.73(+1.52%)
Jan 05, 2022 48.50 49.38 47.86 47.97 2,750,841 +0.04(+0.08%)
Jan 04, 2022 45.63 48.26 45.63 47.93 2,022,679 +2.75(+6.09%)
Jan 03, 2022 45.47 45.89 44.83 45.18 2,111,558 +0.11(+0.24%)
Dec 31, 2021 44.85 45.25 44.82 45.07 643,820 +0.25(+0.56%)
Dec 30, 2021 44.87 45.25 44.76 44.82 894,161 -0.05(-0.11%)
Dec 29, 2021 44.92 45.37 44.80 44.87 744,638 -0.04(-0.09%)
Dec 28, 2021 44.20 45.04 44.20 44.91 961,059 +0.57(+1.29%)
Dec 27, 2021 43.60 44.40 43.35 44.34 1,058,154 +0.72(+1.65%)
Dec 23, 2021 43.28 43.76 43.13 43.62 1,178,897 +0.58(+1.35%)
Dec 22, 2021 42.85 43.29 42.60 43.04 1,177,882 +0.17(+0.40%)
Dec 21, 2021 42.40 42.90 42.28 42.87 1,891,019 +0.91(+2.17%)
Dec 20, 2021 42.63 43.09 41.39 41.96 2,479,784 -1.67(-3.83%)
Dec 17, 2021 43.85 44.43 43.30 43.63 3,702,636 -0.59(-1.33%)
Dec 16, 2021 45.24 45.68 44.20 44.22 1,217,766 -0.44(-0.99%)
Dec 15, 2021 44.41 44.73 43.46 44.66 1,598,404 +0.06(+0.13%)
Dec 14, 2021 44.50 45.22 44.48 44.60 1,518,442 -0.21(-0.47%)
Dec 13, 2021 46.00 46.14 44.78 44.81 1,375,757 -1.26(-2.73%)
Dec 10, 2021 46.68 46.79 45.69 46.07 1,477,211 -0.05(-0.11%)
Dec 09, 2021 45.98 46.35 45.70 46.12 1,245,778 -0.08(-0.17%)
Dec 08, 2021 45.68 46.48 45.58 46.20 1,200,046 +0.65(+1.43%)
Dec 07, 2021 45.51 46.04 45.40 45.55 1,283,762 +0.76(+1.70%)
Dec 06, 2021 44.33 45.52 43.99 44.79 1,492,068 +0.91(+2.07%)
Dec 03, 2021 44.10 44.44 43.30 43.88 1,303,802 -0.39(-0.88%)
Dec 02, 2021 43.37 44.51 43.14 44.27 1,758,142 +1.43(+3.34%)
Dec 01, 2021 44.44 45.24 42.83 42.84 2,571,024 -0.44(-1.02%)
Nov 30, 2021 44.20 44.61 43.20 43.28 3,002,636 -1.53(-3.41%)
Nov 29, 2021 46.23 46.36 44.42 44.81 1,950,507 -0.42(-0.93%)
Nov 26, 2021 45.35 45.50 44.02 45.23 1,708,191 -1.77(-3.77%)
Nov 24, 2021 47.20 47.61 46.90 47.00 1,197,818 -0.74(-1.55%)
Nov 23, 2021 47.39 48.46 47.04 47.74 1,887,354 +0.36(+0.76%)
Nov 22, 2021 46.00 47.96 45.60 47.38 2,310,139 +1.52(+3.31%)
Nov 19, 2021 46.42 46.80 45.56 45.86 3,304,145 -0.93(-1.99%)
Nov 18, 2021 48.09 47.05 46.74 46.79 3,029,816 -1.18(-2.46%)
Nov 17, 2021 48.39 48.63 47.42 47.97 1,472,022 -0.43(-0.89%)
Nov 16, 2021 49.00 49.12 48.38 48.40 1,822,023 -0.15(-0.31%)
Nov 15, 2021 48.64 48.72 48.03 48.55 1,406,988 +0.30(+0.62%)
Nov 12, 2021 47.54 48.41 47.32 48.25 1,712,823 +1.01(+2.14%)
Nov 11, 2021 47.21 47.56 46.97 47.24 1,528,563 +0.23(+0.49%)
Nov 10, 2021 46.31 47.01 1,539,560 +0.51(+1.10%)
Nov 09, 2021 46.77 47.19 46.25 46.50 1,304,066 -0.27(-0.58%)
Nov 08, 2021 47.01 47.44 46.47 46.77 1,870,387 -0.13(-0.28%)
Nov 05, 2021 47.15 47.65 46.61 46.90 2,133,763 +0.33(+0.71%)
Nov 04, 2021 47.80 48.40 46.41 46.57 2,622,765 -0.44(-0.94%)
Nov 03, 2021 46.00 47.51 45.00 47.01 3,551,797 -0.04(-0.09%)
Nov 02, 2021 46.67 47.33 46.08 47.05 3,000,327 +0.46(+0.99%)
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.