Skip to main content

Borg Warner (NY: BWA )

33.59 -0.52 (-1.52%)
Streaming Delayed Price Updated: 9:40 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 39.97 40.28 39.36 39.38 2,831,910 -0.55(-1.37%)
Apr 27, 2018 41.48 41.72 39.68 39.93 3,421,792 -1.76(-4.23%)
Apr 26, 2018 42.61 42.63 40.75 41.69 2,853,813 -0.89(-2.08%)
Apr 25, 2018 42.00 42.89 41.59 42.57 2,179,969 +0.46(+1.09%)
Apr 24, 2018 42.94 43.15 41.70 42.12 1,547,722 -0.57(-1.34%)
Apr 23, 2018 42.47 42.90 42.45 42.69 1,008,931 +0.23(+0.55%)
Apr 20, 2018 42.42 42.69 42.06 42.45 1,429,361 +0.07(+0.17%)
Apr 19, 2018 43.31 43.40 42.13 42.38 1,262,336 -1.00(-2.30%)
Apr 18, 2018 43.68 43.73 43.23 43.38 1,397,226 +0.02(+0.06%)
Apr 17, 2018 43.66 43.71 43.18 43.36 1,393,668 +0.06(+0.15%)
Apr 16, 2018 43.10 43.51 42.66 43.29 1,291,736 +0.76(+1.78%)
Apr 13, 2018 43.46 43.46 42.40 42.53 1,453,675 -0.57(-1.33%)
Apr 12, 2018 43.19 43.51 42.98 43.11 1,553,702 +0.29(+0.68%)
Apr 11, 2018 42.35 43.16 42.35 42.82 1,781,503 +0.16(+0.38%)
Apr 10, 2018 42.25 42.95 42.05 42.66 1,417,093 +1.16(+2.79%)
Apr 09, 2018 41.57 41.96 41.12 41.50 1,685,633 +0.24(+0.59%)
Apr 06, 2018 41.89 42.42 40.95 41.26 1,461,396 -0.97(-2.29%)
Apr 05, 2018 41.78 42.37 41.61 42.22 1,796,954 +0.69(+1.67%)
Apr 04, 2018 39.63 41.63 39.61 41.53 2,055,149 +1.00(+2.46%)
Apr 03, 2018 39.74 40.76 39.59 40.53 2,422,973 +1.23(+3.13%)
Apr 02, 2018 40.31 40.44 38.76 39.30 1,623,078 -1.12(-2.77%)
Mar 29, 2018 40.42 40.42 40.42 0 +1.27(+3.25%)
Mar 28, 2018 39.41 39.76 38.93 39.15 1,415,921 -0.44(-1.12%)
Mar 27, 2018 40.72 40.72 39.30 39.59 963,501 -0.89(-2.21%)
Mar 26, 2018 39.78 40.57 39.52 40.48 1,527,004 +1.37(+3.50%)
Mar 23, 2018 40.15 40.44 39.03 39.11 1,774,232 -0.99(-2.47%)
Mar 22, 2018 41.06 42.20 40.10 40.10 2,982,681 -1.00(-2.43%)
Mar 21, 2018 40.41 41.51 40.20 41.10 1,118,621 +0.80(+2.00%)
Mar 20, 2018 40.81 40.81 40.09 40.30 1,526,182 -0.40(-0.99%)
Mar 19, 2018 41.21 41.21 40.22 40.70 1,347,532 -0.69(-1.67%)
Mar 16, 2018 40.74 41.46 40.62 41.39 2,473,459 +0.61(+1.50%)
Mar 15, 2018 40.79 41.13 40.51 40.78 1,073,896 +0.07(+0.18%)
Mar 14, 2018 41.45 41.54 40.62 40.71 1,512,953 -0.19(-0.47%)
Mar 13, 2018 40.99 41.57 40.80 40.90 1,398,602 +0.05(+0.12%)
Mar 12, 2018 41.56 41.80 40.85 40.85 1,474,507 -0.64(-1.53%)
Mar 09, 2018 40.39 41.51 40.23 41.49 2,068,561 +1.38(+3.43%)
Mar 08, 2018 39.44 40.23 39.19 40.11 1,902,408 +0.80(+2.05%)
Mar 07, 2018 39.49 38.83 39.31 1,247,534 -0.02(-0.04%)
Mar 06, 2018 39.43 39.57 38.85 39.32 1,255,057 +0.12(+0.31%)
Mar 05, 2018 38.45 39.40 38.16 39.20 2,057,509 +0.57(+1.48%)
Mar 02, 2018 38.47 38.87 38.00 38.63 2,230,364 -0.25(-0.64%)
Mar 01, 2018 39.52 39.81 38.46 38.88 3,542,285 -0.61(-1.55%)
Feb 28, 2018 40.32 40.41 39.49 39.49 2,723,649 -0.69(-1.72%)
Feb 27, 2018 41.76 41.81 40.19 40.19 2,479,116 -1.46(-3.51%)
Feb 26, 2018 42.13 42.16 41.24 41.65 2,666,992 -0.33(-0.78%)
Feb 23, 2018 42.22 42.22 41.56 41.97 1,247,460 +0.06(+0.15%)
Feb 22, 2018 41.91 1,805,821 +0.12(+0.29%)
Feb 21, 2018 41.98 42.37 41.64 41.79 2,173,365 -0.14(-0.33%)
Feb 20, 2018 41.72 42.46 41.22 41.93 1,641,319 +0.03(+0.08%)
Feb 16, 2018 41.89 41.89 41.89 0 -0.36(-0.85%)
Feb 15, 2018 43.31 43.36 42.03 42.25 2,211,683 -0.66(-1.53%)
Feb 14, 2018 41.57 43.06 41.54 42.91 1,875,522 +0.95(+2.26%)
Feb 13, 2018 42.12 42.66 41.58 41.97 1,853,686 -0.53(-1.25%)
Feb 12, 2018 42.71 43.17 42.30 42.50 2,130,881 +0.29(+0.68%)
Feb 09, 2018 42.59 42.96 40.43 42.21 2,921,564 +0.54(+1.29%)
Feb 08, 2018 43.56 43.70 41.61 41.67 4,396,760 -2.45(-5.56%)
Feb 07, 2018 43.26 44.75 42.58 44.12 3,013,502 +0.67(+1.55%)
Feb 06, 2018 41.17 43.75 40.71 43.45 3,373,138 +0.78(+1.82%)
Feb 05, 2018 43.46 43.88 42.20 42.67 1,694,520 -1.03(-2.35%)
Feb 02, 2018 44.85 45.13 43.63 43.70 1,539,065 -1.54(-3.41%)
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.