Skip to main content

Borg Warner (NY: BWA )

34.78 +0.08 (+0.24%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 37.58 37.72 36.64 36.65 2,023,952 -0.87(-2.33%)
Sep 29, 2021 37.94 38.25 37.20 37.52 1,256,627 -0.42(-1.10%)
Sep 28, 2021 37.92 38.22 37.28 37.94 2,844,993 +0.38(+1.02%)
Sep 27, 2021 37.13 38.01 37.13 37.56 2,365,456 +0.38(+1.03%)
Sep 24, 2021 37.18 37.88 36.94 37.17 2,261,127 +0.06(+0.16%)
Sep 23, 2021 36.77 37.91 36.48 37.11 3,472,269 +0.90(+2.48%)
Sep 22, 2021 35.78 36.60 35.72 36.22 2,099,579 +0.97(+2.74%)
Sep 21, 2021 35.21 35.55 34.75 35.25 3,036,133 +0.17(+0.48%)
Sep 20, 2021 34.47 35.10 34.16 35.08 2,880,987 -1.32(-3.63%)
Sep 17, 2021 36.39 36.66 35.81 36.40 4,253,918 -0.26(-0.72%)
Sep 16, 2021 36.89 36.93 35.78 36.66 2,654,619 -0.42(-1.14%)
Sep 15, 2021 36.61 37.18 36.33 37.09 1,814,640 +0.66(+1.82%)
Sep 14, 2021 37.27 37.36 36.22 36.43 1,749,694 -0.70(-1.87%)
Sep 13, 2021 36.78 37.34 36.53 37.12 1,764,229 +0.77(+2.12%)
Sep 10, 2021 36.39 36.64 36.08 36.35 1,714,727 +0.22(+0.61%)
Sep 09, 2021 35.58 36.42 35.53 36.13 1,868,610 +0.31(+0.85%)
Sep 08, 2021 36.29 36.43 35.49 35.83 1,268,757 -0.70(-1.90%)
Sep 07, 2021 36.46 36.96 36.30 36.52 1,324,623 -0.07(-0.19%)
Sep 03, 2021 36.88 36.89 36.49 36.59 1,122,881 -0.21(-0.58%)
Sep 02, 2021 36.20 36.81 35.83 36.80 1,991,494 +0.70(+1.95%)
Sep 01, 2021 36.16 36.27 35.50 36.10 2,002,012 -0.10(-0.28%)
Aug 31, 2021 36.39 36.62 36.08 36.20 2,807,278 -0.09(-0.26%)
Aug 30, 2021 36.89 36.93 36.29 36.29 1,318,075 -0.45(-1.22%)
Aug 27, 2021 36.08 36.88 35.93 36.74 1,710,369 +0.81(+2.26%)
Aug 26, 2021 36.31 36.47 35.73 35.93 1,851,419 -0.52(-1.41%)
Aug 25, 2021 36.84 37.11 36.20 36.44 2,106,975 -0.21(-0.58%)
Aug 24, 2021 36.06 36.76 35.93 36.66 2,139,802 +0.84(+2.33%)
Aug 23, 2021 36.12 36.12 35.78 35.82 3,063,487 -0.07(-0.19%)
Aug 20, 2021 35.53 35.98 35.30 35.89 1,837,809 -0.03(-0.09%)
Aug 19, 2021 36.87 36.92 35.68 35.92 2,015,423 -1.47(-3.93%)
Aug 18, 2021 37.59 38.05 37.36 37.39 1,335,514 -0.36(-0.96%)
Aug 17, 2021 37.94 38.16 37.01 37.75 2,336,426 -0.77(-2.00%)
Aug 16, 2021 38.12 38.61 37.70 38.52 1,630,227 -0.01(-0.02%)
Aug 13, 2021 39.16 39.37 38.45 38.53 1,227,786 -0.56(-1.43%)
Aug 12, 2021 39.54 39.93 38.88 39.09 1,645,520 -0.45(-1.13%)
Aug 11, 2021 38.76 39.64 38.36 39.54 1,782,305 +0.79(+2.05%)
Aug 10, 2021 38.39 38.78 38.05 38.74 1,572,945 +0.24(+0.61%)
Aug 09, 2021 38.33 38.87 37.91 38.51 2,121,809 +0.03(+0.09%)
Aug 06, 2021 39.28 39.62 38.41 38.47 3,372,974 -0.83(-2.11%)
Aug 05, 2021 39.84 40.28 39.18 39.30 1,917,756 -0.20(-0.51%)
Aug 04, 2021 41.70 41.85 39.39 39.50 3,503,261 -2.20(-5.27%)
Aug 03, 2021 41.33 41.90 40.74 41.70 2,392,974 +0.48(+1.17%)
Aug 02, 2021 41.68 42.22 41.02 41.22 1,711,157 -0.16(-0.39%)
Jul 30, 2021 40.96 41.78 40.83 41.38 2,179,882 +0.07(+0.16%)
Jul 29, 2021 40.83 41.57 40.56 41.31 1,588,828 +1.01(+2.52%)
Jul 28, 2021 40.08 40.57 39.79 40.30 1,040,906 +0.28(+0.70%)
Jul 27, 2021 40.06 40.56 39.78 40.02 1,727,876 -0.32(-0.80%)
Jul 26, 2021 39.84 40.41 39.81 40.34 1,459,865 +0.63(+1.60%)
Jul 23, 2021 39.68 39.82 39.23 39.70 1,526,091 +0.45(+1.14%)
Jul 22, 2021 39.87 39.87 39.09 39.26 1,849,933 -0.85(-2.13%)
Jul 21, 2021 40.19 40.81 39.94 40.11 1,689,891 +0.38(+0.96%)
Jul 20, 2021 38.18 39.83 38.18 39.73 2,137,672 +1.55(+4.07%)
Jul 19, 2021 37.89 38.45 37.49 38.18 2,726,993 -0.66(-1.70%)
Jul 16, 2021 40.15 40.21 38.78 38.83 2,047,364 -1.15(-2.87%)
Jul 15, 2021 39.70 40.23 39.56 39.98 2,163,060 -0.09(-0.23%)
Jul 14, 2021 40.27 40.72 39.82 40.08 2,079,192 -0.10(-0.25%)
Jul 13, 2021 40.64 40.76 40.03 40.18 2,123,174 -0.47(-1.16%)
Jul 12, 2021 40.09 40.83 39.70 40.65 1,996,275 +0.27(+0.67%)
Jul 09, 2021 40.28 40.72 39.98 40.38 1,868,217 +1.00(+2.53%)
Jul 08, 2021 38.95 40.05 38.62 39.38 2,048,581 -0.38(-0.96%)
Jul 07, 2021 40.09 40.42 38.86 39.76 1,880,806 -0.63(-1.57%)
Jul 06, 2021 41.21 41.28 39.71 40.40 2,500,499 -1.11(-2.67%)
Jul 02, 2021 41.53 41.53 40.89 41.50 1,359,955 +0.00(+0.00%)
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.