Borg Warner (NY: BWA )

36.03 +0.29 (+0.81%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 22.28 22.50 21.89 22.19 3,163,052 -0.06(-0.27%)
Jun 27, 2008 21.83 22.38 21.75 22.25 4,664,844 +0.36(+1.67%)
Jun 26, 2008 22.95 22.95 21.78 21.89 7,295,788 -1.47(-6.29%)
Jun 25, 2008 23.52 24.18 23.27 23.36 2,781,898 -0.19(-0.81%)
Jun 24, 2008 23.74 24.02 23.38 23.55 2,505,546 -0.47(-1.96%)
Jun 23, 2008 24.31 24.48 23.93 24.02 2,622,204 -0.28(-1.15%)
Jun 20, 2008 25.16 25.37 24.12 24.30 3,442,436 -1.08(-4.28%)
Jun 19, 2008 24.23 25.45 23.98 25.38 3,582,682 +1.12(+4.64%)
Jun 18, 2008 25.09 25.09 23.86 24.25 6,315,202 -0.32(-1.32%)
Jun 17, 2008 24.66 24.98 24.29 24.58 2,469,502 -0.06(-0.22%)
Jun 16, 2008 24.61 24.77 24.32 24.64 2,093,060 -0.10(-0.40%)
Jun 13, 2008 23.82 24.76 23.52 24.73 3,250,904 +1.12(+4.74%)
Jun 12, 2008 23.23 23.77 23.16 23.61 1,912,834 +0.46(+1.99%)
Jun 11, 2008 23.70 23.73 22.91 23.16 1,681,196 -0.52(-2.20%)
Jun 10, 2008 23.62 23.82 23.52 23.68 1,799,098 -0.20(-0.82%)
Jun 09, 2008 24.20 24.39 23.58 23.87 4,214,446 -0.31(-1.30%)
Jun 06, 2008 25.16 25.16 24.16 24.18 1,873,280 -1.12(-4.43%)
Jun 05, 2008 25.15 25.46 25.05 25.30 1,900,662 +0.21(+0.86%)
Jun 04, 2008 25.22 25.35 24.99 25.09 2,315,018 -0.36(-1.41%)
Jun 03, 2008 25.41 26.07 25.30 25.45 3,847,140 +0.05(+0.22%)
Jun 02, 2008 25.69 25.88 25.27 25.39 1,391,902 -0.46(-1.78%)
May 30, 2008 25.80 26.07 25.69 25.86 5,173,880 +0.28(+1.09%)
May 29, 2008 25.50 25.64 25.16 25.57 2,118,072 +0.07(+0.29%)
May 28, 2008 25.52 26.09 25.09 25.50 3,221,012 -0.06(-0.23%)
May 27, 2008 25.62 25.80 25.12 25.56 4,213,422 -0.55(-2.09%)
May 26, 2008 26.08 26.23 25.86 26.11 0 +0.00(+0.00%)
May 23, 2008 26.08 26.23 25.86 26.11 1,926,692 -0.02(-0.10%)
May 22, 2008 26.52 26.70 25.66 26.13 3,515,338 -0.39(-1.49%)
May 21, 2008 26.96 27.33 26.48 26.52 3,636,448 -0.44(-1.61%)
May 20, 2008 27.55 27.59 26.75 26.96 3,620,084 -0.59(-2.14%)
May 19, 2008 27.62 28.00 27.46 27.55 2,646,968 -0.09(-0.33%)
May 16, 2008 27.50 27.69 27.32 27.64 2,045,550 +0.14(+0.53%)
May 15, 2008 27.00 27.56 26.84 27.50 1,472,804 +0.46(+1.70%)
May 14, 2008 26.80 27.21 26.70 27.04 1,363,536 +0.25(+0.93%)
May 13, 2008 26.48 26.80 26.23 26.79 1,495,730 +0.36(+1.38%)
May 12, 2008 26.20 26.44 25.94 26.42 2,039,504 +0.30(+1.13%)
May 09, 2008 26.35 26.50 25.93 26.12 1,664,212 -0.33(-1.25%)
May 08, 2008 26.43 26.71 26.22 26.45 2,239,812 +0.11(+0.42%)
May 07, 2008 26.02 26.81 26.00 26.34 3,223,652 +0.40(+1.56%)
May 06, 2008 25.55 26.14 25.38 25.94 2,276,752 +0.35(+1.37%)
May 05, 2008 25.38 25.77 25.15 25.59 2,108,422 -0.15(-0.58%)
May 02, 2008 26.20 26.34 25.10 25.74 3,848,246 +0.30(+1.18%)
May 01, 2008 24.80 25.44 24.55 25.44 1,887,524 +0.87(+3.52%)
Apr 30, 2008 24.77 25.11 24.43 24.57 2,996,592 -0.08(-0.32%)
Apr 29, 2008 24.41 24.76 24.33 24.66 1,436,026 +0.11(+0.43%)
Apr 28, 2008 24.41 24.70 24.14 24.55 2,294,370 +0.37(+1.51%)
Apr 25, 2008 24.38 24.41 23.68 24.18 1,589,522 -0.09(-0.35%)
Apr 24, 2008 23.60 24.41 23.57 24.27 1,433,954 +0.66(+2.80%)
Apr 23, 2008 23.46 23.74 23.11 23.61 1,416,176 +0.16(+0.70%)
Apr 22, 2008 23.75 23.80 23.36 23.45 1,719,558 -0.39(-1.64%)
Apr 21, 2008 23.56 23.91 23.30 23.84 1,606,602 +0.09(+0.38%)
Apr 18, 2008 23.21 23.76 23.11 23.75 2,084,034 +0.82(+3.60%)
Apr 17, 2008 22.80 23.02 22.50 22.92 1,103,162 +0.02(+0.07%)
Apr 16, 2008 22.24 22.91 22.19 22.91 2,282,150 +0.88(+3.97%)
Apr 15, 2008 21.57 22.11 21.34 22.03 2,008,750 +0.62(+2.87%)
Apr 14, 2008 21.63 21.64 21.15 21.41 2,268,134 -0.30(-1.40%)
Apr 11, 2008 22.23 22.24 21.59 21.72 1,360,200 -0.71(-3.14%)
Apr 10, 2008 21.96 22.56 21.95 22.43 814,298 +0.41(+1.89%)
Apr 09, 2008 22.70 22.89 21.89 22.01 1,100,216 -0.64(-2.83%)
Apr 08, 2008 22.30 22.93 22.30 22.65 1,060,444 +0.06(+0.27%)
Apr 07, 2008 22.73 22.91 22.40 22.59 992,800 -0.01(-0.04%)
Apr 04, 2008 22.47 22.80 22.25 22.60 1,247,600 +0.20(+0.89%)
Apr 03, 2008 22.44 22.45 22.05 22.40 1,834,314 -0.01(-0.02%)
Apr 02, 2008 22.60 22.78 22.18 22.41 2,011,740 -0.14(-0.64%)
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.