Skip to main content

Borg Warner (NY: BWA )

34.79 +0.09 (+0.26%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.551 6.698 6.332 6.513 0 -0.04(-0.63%)
Feb 26, 2009 6.796 6.796 6.441 6.554 5,635,387 -0.13(-1.92%)
Feb 25, 2009 6.807 6.894 6.501 6.683 7,973,318 -0.20(-2.85%)
Feb 24, 2009 6.494 6.924 6.305 6.879 8,013,334 +0.48(+7.49%)
Feb 23, 2009 6.796 6.860 6.384 6.400 6,583,050 -0.31(-4.61%)
Feb 20, 2009 6.762 6.932 6.581 6.709 0 -0.25(-3.53%)
Feb 19, 2009 7.653 7.744 6.921 6.955 6,324,450 -0.62(-8.18%)
Feb 18, 2009 7.679 7.762 7.332 7.574 9,886,197 -0.03(-0.40%)
Feb 17, 2009 7.710 7.857 7.517 7.604 10,390,002 -0.46(-5.76%)
Feb 13, 2009 7.846 8.200 7.744 8.068 13,790,749 -0.23(-2.82%)
Feb 12, 2009 6.989 8.397 6.989 8.302 17,740,390 +1.17(+16.41%)
Feb 11, 2009 7.510 7.676 6.917 7.132 8,484,532 -0.30(-4.01%)
Feb 10, 2009 7.732 7.985 7.366 7.430 4,697,357 -0.38(-4.88%)
Feb 09, 2009 7.951 7.951 7.615 7.812 5,913,223 -0.14(-1.71%)
Feb 06, 2009 7.106 8.170 7.106 7.947 0 +0.80(+11.26%)
Feb 05, 2009 6.894 7.185 6.785 7.143 6,557,562 +0.21(+3.05%)
Feb 04, 2009 6.702 7.223 6.664 6.932 7,293,173 +0.26(+3.90%)
Feb 03, 2009 6.607 6.777 6.486 6.671 5,386,542 +0.07(+1.03%)
Feb 02, 2009 6.271 6.668 6.211 6.603 5,642,416 +0.23(+3.61%)
Jan 30, 2009 6.751 6.887 6.313 6.373 0 -0.43(-6.27%)
Jan 29, 2009 7.000 7.098 6.671 6.800 4,610,283 -0.31(-4.35%)
Jan 28, 2009 6.656 7.253 6.656 7.109 7,037,193 +0.49(+7.35%)
Jan 27, 2009 6.558 6.781 6.494 6.622 2,891,149 +0.07(+1.04%)
Jan 26, 2009 6.660 6.773 6.411 6.554 2,734,032 -0.10(-1.48%)
Jan 23, 2009 6.339 6.796 6.230 6.652 0 +0.22(+3.40%)
Jan 22, 2009 6.675 6.675 6.339 6.434 6,704,365 -0.31(-4.64%)
Jan 21, 2009 6.747 6.777 6.332 6.747 5,224,157 +0.23(+3.59%)
Jan 20, 2009 7.132 7.189 6.475 6.513 4,887,754 -0.62(-8.68%)
Jan 16, 2009 7.370 7.442 6.630 7.132 0 -0.12(-1.61%)
Jan 15, 2009 7.272 7.423 6.894 7.249 8,413,715 -0.01(-0.16%)
Jan 14, 2009 7.808 8.083 7.185 7.260 7,961,479 -0.72(-9.04%)
Jan 13, 2009 8.299 8.427 7.710 7.981 5,608,567 -0.36(-4.30%)
Jan 12, 2009 8.631 8.631 8.204 8.340 4,178,163 -0.29(-3.41%)
Jan 09, 2009 8.789 8.880 8.412 8.635 5,359,648 -0.19(-2.18%)
Jan 08, 2009 8.884 8.918 8.491 8.827 4,213,287 -0.10(-1.14%)
Jan 07, 2009 9.280 9.284 8.752 8.929 3,101,276 -0.52(-5.51%)
Jan 06, 2009 9.171 9.684 8.929 9.450 4,988,558 +0.39(+4.34%)
Jan 05, 2009 8.616 9.107 8.502 9.057 5,056,212 +0.39(+4.49%)
Jan 02, 2009 8.246 8.718 8.000 8.669 0 +0.45(+5.47%)
Jan 01, 2009 8.102 8.280 7.966 8.219 0 +0.00(+0.00%)
Dec 31, 2008 8.102 8.280 7.966 8.219 3,303,788 +0.22(+2.74%)
Dec 30, 2008 7.695 8.008 7.634 8.000 3,474,069 +0.39(+5.11%)
Dec 29, 2008 7.925 7.944 7.510 7.611 3,291,946 -0.34(-4.32%)
Dec 26, 2008 7.808 7.997 7.774 7.955 0 +0.17(+2.18%)
Dec 24, 2008 7.762 7.868 7.634 7.785 902,874 +0.02(+0.29%)
Dec 23, 2008 8.034 8.121 7.627 7.762 3,406,934 -0.26(-3.20%)
Dec 22, 2008 8.250 8.253 7.872 8.019 5,086,566 -0.21(-2.52%)
Dec 19, 2008 8.314 8.314 7.906 8.227 4,381,759 +0.34(+4.36%)
Dec 18, 2008 8.268 8.446 7.721 7.883 3,800,176 -0.35(-4.22%)
Dec 17, 2008 7.645 8.370 7.581 8.231 4,494,477 +0.45(+5.83%)
Dec 16, 2008 7.929 8.083 7.355 7.778 9,229,865 +0.02(+0.19%)
Dec 15, 2008 7.932 8.110 7.566 7.762 4,628,100 -0.22(-2.74%)
Dec 12, 2008 6.418 8.102 6.343 7.981 0 -0.47(-5.54%)
Dec 11, 2008 9.250 9.250 8.268 8.450 5,173,356 -0.86(-9.21%)
Dec 10, 2008 9.526 9.771 8.752 9.307 5,642,165 +0.12(+1.27%)
Dec 09, 2008 9.658 9.835 9.144 9.190 4,665,687 -0.51(-5.25%)
Dec 08, 2008 8.786 9.748 8.786 9.699 5,835,337 +1.19(+14.03%)
Dec 05, 2008 7.695 8.525 7.525 8.506 0 +0.52(+6.58%)
Dec 04, 2008 8.250 8.586 7.812 7.981 4,370,338 -0.42(-4.99%)
Dec 03, 2008 8.140 8.578 7.649 8.401 4,260,099 +0.35(+4.36%)
Dec 02, 2008 7.895 8.299 7.698 8.049 4,267,666 +0.28(+3.55%)
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.