Skip to main content

Borg Warner (NY: BWA )

33.11 +0.21 (+0.63%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 28.11 28.40 27.63 28.24 1,510,554 +0.19(+0.67%)
Dec 28, 2018 28.31 28.54 27.62 28.06 1,940,560 -0.21(-0.75%)
Dec 27, 2018 27.37 28.27 27.13 28.27 1,665,415 +0.30(+1.08%)
Dec 26, 2018 27.17 28.00 26.39 27.97 1,988,716 +0.98(+3.61%)
Dec 24, 2018 27.23 27.65 26.60 26.99 936,762 -0.46(-1.69%)
Dec 21, 2018 27.74 28.29 27.35 27.46 5,030,548 -0.15(-0.56%)
Dec 20, 2018 27.53 28.11 27.07 27.61 2,879,431 +0.05(+0.18%)
Dec 19, 2018 27.98 29.04 27.41 27.56 2,102,159 -0.40(-1.42%)
Dec 18, 2018 27.84 28.63 27.76 27.96 2,978,231 +0.31(+1.12%)
Dec 17, 2018 27.97 28.58 27.43 27.65 2,715,973 -0.50(-1.79%)
Dec 14, 2018 27.87 28.60 27.83 28.15 2,409,064 +0.14(+0.49%)
Dec 13, 2018 28.75 28.87 27.93 28.02 2,504,792 -0.55(-1.94%)
Dec 12, 2018 28.84 29.10 28.53 28.57 1,952,631 +0.21(+0.75%)
Dec 11, 2018 29.27 29.47 28.26 28.36 2,018,972 +0.00(+0.00%)
Dec 10, 2018 28.82 29.07 28.11 28.36 2,989,151 -0.70(-2.41%)
Dec 07, 2018 30.23 30.96 28.91 29.06 2,056,671 -1.25(-4.13%)
Dec 06, 2018 29.99 30.50 29.48 30.31 2,783,950 -0.30(-0.98%)
Dec 04, 2018 33.03 33.26 30.43 30.61 3,667,224 -2.48(-7.49%)
Dec 03, 2018 33.29 33.66 32.81 33.09 2,643,801 +0.91(+2.83%)
Nov 30, 2018 31.69 32.33 31.66 32.18 2,606,232 +0.29(+0.92%)
Nov 29, 2018 32.33 32.47 31.68 31.89 1,662,240 -0.53(-1.62%)
Nov 28, 2018 31.71 32.41 31.10 32.41 1,530,240 +0.74(+2.33%)
Nov 27, 2018 32.07 32.37 31.29 31.68 2,242,916 -0.70(-2.18%)
Nov 26, 2018 32.33 32.78 32.21 32.38 1,445,895 +0.40(+1.27%)
Nov 23, 2018 31.72 32.37 31.65 31.98 553,509 +0.02(+0.08%)
Nov 21, 2018 31.95 31.95 31.95 0 +1.01(+3.27%)
Nov 20, 2018 31.47 31.87 30.89 30.94 1,801,015 -0.98(-3.07%)
Nov 19, 2018 32.15 32.47 31.79 31.92 1,348,856 -0.30(-0.93%)
Nov 16, 2018 32.06 32.60 31.84 32.22 2,982,878 +0.00(+0.00%)
Nov 15, 2018 31.42 32.50 30.78 32.22 2,502,838 +0.49(+1.53%)
Nov 14, 2018 30.95 32.02 30.95 31.73 2,954,633 +1.08(+3.51%)
Nov 13, 2018 30.91 31.49 30.61 30.66 2,666,909 -0.04(-0.13%)
Nov 12, 2018 31.34 31.58 30.63 30.70 2,300,611 -0.72(-2.29%)
Nov 09, 2018 32.07 32.11 31.14 31.42 2,423,442 -1.09(-3.36%)
Nov 08, 2018 32.41 32.90 32.34 32.51 2,386,339 -0.06(-0.20%)
Nov 07, 2018 32.54 32.71 31.72 32.58 2,421,483 +0.19(+0.60%)
Nov 06, 2018 31.85 32.46 31.85 32.38 2,486,124 +0.49(+1.52%)
Nov 05, 2018 32.59 32.91 31.80 31.89 2,919,516 -0.81(-2.48%)
Nov 02, 2018 33.46 33.72 32.50 32.70 2,972,260 -0.53(-1.61%)
Nov 01, 2018 32.21 33.32 31.94 33.24 3,700,265 +1.32(+4.14%)
Oct 31, 2018 32.19 32.50 31.75 31.92 3,818,368 +0.41(+1.31%)
Oct 30, 2018 32.02 32.32 31.13 31.51 3,782,620 -0.53(-1.67%)
Oct 29, 2018 32.12 33.40 31.56 32.04 6,907,278 +1.22(+3.97%)
Oct 26, 2018 30.00 31.48 29.44 30.82 4,118,172 +0.27(+0.87%)
Oct 25, 2018 29.89 31.11 29.14 30.55 4,522,068 +1.56(+5.39%)
Oct 24, 2018 30.21 30.27 28.95 28.99 3,849,782 -1.44(-4.74%)
Oct 23, 2018 29.29 30.70 28.92 30.43 4,424,698 +0.77(+2.59%)
Oct 22, 2018 29.93 30.06 29.48 29.66 2,351,804 -0.05(-0.16%)
Oct 19, 2018 29.31 29.98 29.01 29.71 2,898,672 -0.19(-0.62%)
Oct 18, 2018 30.45 30.83 29.84 29.89 4,401,265 -0.80(-2.61%)
Oct 17, 2018 30.79 30.96 30.28 30.70 2,751,129 -0.32(-1.02%)
Oct 16, 2018 31.13 31.16 30.59 31.01 3,059,000 +0.34(+1.11%)
Oct 15, 2018 30.60 31.14 30.49 30.67 2,583,851 +0.02(+0.05%)
Oct 12, 2018 31.19 31.43 30.27 30.66 4,161,880 -0.02(-0.05%)
Oct 11, 2018 31.24 32.10 30.65 30.67 3,951,924 -0.57(-1.84%)
Oct 10, 2018 32.86 32.86 31.23 31.25 5,945,615 -1.88(-5.67%)
Oct 09, 2018 34.07 34.12 33.00 33.13 3,250,627 -1.09(-3.17%)
Oct 08, 2018 33.52 34.28 33.48 34.21 2,496,068 +0.44(+1.29%)
Oct 05, 2018 34.54 34.54 33.64 33.77 2,916,205 -1.02(-2.93%)
Oct 04, 2018 35.47 35.47 34.36 34.79 3,186,409 -0.57(-1.60%)
Oct 03, 2018 35.17 35.62 34.86 35.36 3,395,284 +0.36(+1.02%)
Oct 02, 2018 34.90 35.22 34.55 35.00 2,277,308 +0.50(+1.46%)
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.