Skip to main content

Borg Warner (NY: BWA )

34.76 +0.05 (+0.16%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 40.60 41.20 40.57 40.85 1,501,824 -0.40(-0.96%)
Jan 30, 2014 41.27 41.45 40.91 41.24 1,393,582 +0.30(+0.73%)
Jan 29, 2014 40.65 41.31 40.34 40.94 2,812,182 -0.04(-0.09%)
Jan 28, 2014 40.89 41.23 40.74 40.98 1,706,470 +0.24(+0.60%)
Jan 27, 2014 41.12 41.31 40.42 40.74 2,344,831 -0.02(-0.06%)
Jan 24, 2014 41.72 41.75 40.59 40.76 2,165,833 -1.46(-3.47%)
Jan 23, 2014 42.76 42.89 41.82 42.23 1,860,622 -0.84(-1.96%)
Jan 22, 2014 42.79 43.10 42.26 43.07 1,470,611 +0.49(+1.14%)
Jan 21, 2014 42.70 42.84 41.90 42.58 1,994,530 +0.23(+0.54%)
Jan 17, 2014 43.20 42.35 42.35 42.35 2,543,556 -0.85(-1.97%)
Jan 16, 2014 42.51 43.21 42.45 43.20 2,118,088 +0.74(+1.73%)
Jan 15, 2014 43.09 43.20 41.38 42.47 4,712,836 -0.62(-1.44%)
Jan 14, 2014 42.45 43.13 42.33 43.09 1,604,086 +0.92(+2.18%)
Jan 13, 2014 43.13 43.48 42.11 42.17 1,775,036 -0.90(-2.08%)
Jan 10, 2014 42.92 43.21 42.70 43.07 1,163,823 +0.34(+0.80%)
Jan 09, 2014 42.84 43.25 42.41 42.73 1,392,484 +0.02(+0.04%)
Jan 08, 2014 42.85 43.26 42.49 42.71 1,935,843 -0.08(-0.18%)
Jan 07, 2014 42.09 42.82 41.99 42.79 1,777,976 +1.05(+2.51%)
Jan 06, 2014 41.74 42.20 41.50 41.74 1,695,910 +0.08(+0.20%)
Jan 03, 2014 41.71 41.84 41.36 41.66 1,522,033 -0.04(-0.09%)
Jan 02, 2014 42.41 42.47 41.43 41.69 1,713,670 -0.74(-1.73%)
Dec 31, 2013 42.43 42.43 42.43 42.43 1,189,092 -0.04(-0.09%)
Dec 30, 2013 42.25 42.60 41.98 42.47 1,017,621 +0.10(+0.23%)
Dec 27, 2013 42.29 42.49 42.11 42.37 917,874 +0.06(+0.14%)
Dec 26, 2013 42.63 42.71 42.07 42.31 1,657,930 -0.08(-0.18%)
Dec 24, 2013 42.46 42.50 42.20 42.38 399,912 +0.02(+0.04%)
Dec 23, 2013 42.12 42.57 42.12 42.37 1,455,648 +0.61(+1.47%)
Dec 20, 2013 41.63 41.82 41.34 41.75 2,688,435 +0.33(+0.79%)
Dec 19, 2013 42.27 42.35 41.05 41.43 2,983,091 -0.96(-2.27%)
Dec 18, 2013 41.91 42.39 40.81 42.39 3,016,667 +0.36(+0.85%)
Dec 17, 2013 41.47 42.08 41.36 42.04 1,765,930 +0.53(+1.27%)
Dec 16, 2013 40.98 41.55 40.79 41.51 3,566,223 +0.69(+1.69%)
Dec 13, 2013 40.59 41.12 40.53 40.82 1,329,403 +0.31(+0.77%)
Dec 12, 2013 40.19 40.66 39.89 40.51 1,553,884 +0.21(+0.52%)
Dec 11, 2013 41.56 41.56 40.06 40.30 1,981,926 -1.05(-2.53%)
Dec 10, 2013 40.73 41.39 40.73 41.34 2,129,153 +0.39(+0.96%)
Dec 09, 2013 40.73 41.17 40.62 40.95 1,576,404 +0.32(+0.79%)
Dec 06, 2013 40.65 40.70 40.33 40.63 1,413,589 +0.58(+1.46%)
Dec 05, 2013 39.47 40.07 39.32 40.04 1,998,843 +0.47(+1.18%)
Dec 04, 2013 39.51 39.94 39.24 39.58 1,451,314 -0.10(-0.26%)
Dec 03, 2013 40.09 40.13 39.46 39.68 1,883,262 -0.55(-1.37%)
Dec 02, 2013 40.80 40.94 40.13 40.23 1,987,634 -0.44(-1.07%)
Nov 29, 2013 40.44 41.01 40.44 40.67 806,345 +0.17(+0.41%)
Nov 27, 2013 40.24 40.55 40.06 40.50 726,772 +0.41(+1.03%)
Nov 26, 2013 40.12 40.41 39.81 40.09 1,814,544 -0.04(-0.10%)
Nov 25, 2013 40.48 40.48 39.84 40.13 1,178,672 -0.16(-0.39%)
Nov 22, 2013 40.34 40.51 40.02 40.28 2,047,579 +0.00(+0.00%)
Nov 21, 2013 39.16 40.53 39.16 40.28 3,140,941 +1.38(+3.54%)
Nov 20, 2013 38.81 39.26 38.69 38.90 2,111,559 +0.14(+0.35%)
Nov 19, 2013 39.37 39.58 38.70 38.77 2,390,020 -0.63(-1.60%)
Nov 18, 2013 39.68 40.08 39.33 39.40 1,897,145 -0.19(-0.47%)
Nov 15, 2013 38.99 39.71 38.76 39.58 2,114,302 +0.84(+2.17%)
Nov 14, 2013 38.67 38.89 38.21 38.74 2,093,361 +0.46(+1.21%)
Nov 13, 2013 37.92 38.41 37.72 38.28 2,949,252 +0.17(+0.46%)
Nov 12, 2013 38.34 38.50 37.84 38.10 2,517,463 -0.25(-0.64%)
Nov 11, 2013 38.60 38.71 38.27 38.35 1,788,801 -0.07(-0.18%)
Nov 08, 2013 38.25 38.70 38.09 38.42 3,135,754 +0.06(+0.17%)
Nov 07, 2013 39.79 39.86 38.24 38.35 2,352,345 -1.13(-2.87%)
Nov 06, 2013 39.41 39.85 39.12 39.49 1,944,356 +0.43(+1.11%)
Nov 05, 2013 38.84 40.09 38.31 39.06 4,401,031 -0.03(-0.07%)
Nov 04, 2013 39.05 39.22 38.83 39.08 1,422,736 +0.14(+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.