Borg Warner (NY: BWA )

35.89 +0.15 (+0.42%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 11.37 11.53 11.37 11.43 1,225,400 +0.12(+1.04%)
Apr 28, 2005 11.21 11.51 11.21 11.31 1,409,600 -0.08(-0.68%)
Apr 27, 2005 11.44 11.48 11.28 11.39 873,000 -0.05(-0.42%)
Apr 26, 2005 11.50 11.64 11.44 11.44 1,562,600 -0.04(-0.31%)
Apr 25, 2005 11.69 11.70 11.47 11.47 1,507,600 -0.19(-1.61%)
Apr 22, 2005 11.78 11.80 11.56 11.66 1,293,600 -0.36(-3.00%)
Apr 21, 2005 11.86 12.08 11.75 12.02 920,200 +0.36(+3.07%)
Apr 20, 2005 11.90 11.97 11.66 11.66 952,000 -0.24(-2.04%)
Apr 19, 2005 11.88 11.92 11.68 11.90 1,048,800 +0.27(+2.36%)
Apr 18, 2005 11.36 11.69 11.36 11.63 1,193,600 +0.27(+2.40%)
Apr 15, 2005 11.53 11.60 11.32 11.36 1,429,400 -0.14(-1.24%)
Apr 14, 2005 11.73 11.89 11.46 11.50 1,770,200 -0.20(-1.71%)
Apr 13, 2005 11.93 11.97 11.70 11.70 2,442,400 +0.16(+1.41%)
Apr 12, 2005 11.74 11.79 11.22 11.54 3,647,200 -0.33(-2.74%)
Apr 11, 2005 12.32 12.32 11.86 11.86 1,544,400 -0.49(-3.99%)
Apr 08, 2005 12.45 12.49 12.34 12.36 586,200 -0.10(-0.78%)
Apr 07, 2005 12.34 12.49 12.33 12.45 375,600 +0.05(+0.42%)
Apr 06, 2005 12.30 12.47 12.30 12.40 475,000 +0.13(+1.06%)
Apr 05, 2005 12.09 12.41 12.09 12.27 806,400 +0.18(+1.53%)
Apr 04, 2005 12.06 12.12 11.85 12.09 460,400 +0.01(+0.10%)
Apr 01, 2005 12.21 12.34 12.02 12.07 689,000 -0.10(-0.80%)
Mar 31, 2005 12.20 12.21 12.03 12.17 758,200 -0.01(-0.04%)
Mar 30, 2005 12.06 12.18 12.04 12.18 1,000,200 +0.11(+0.91%)
Mar 29, 2005 12.29 12.30 12.05 12.06 880,800 -0.22(-1.81%)
Mar 28, 2005 12.39 12.39 12.26 12.29 1,276,800 -0.11(-0.85%)
Mar 24, 2005 12.38 12.68 12.38 12.39 898,600 -0.05(-0.38%)
Mar 23, 2005 12.61 12.71 12.41 12.44 899,000 -0.23(-1.82%)
Mar 22, 2005 12.62 12.91 12.61 12.67 538,000 -0.01(-0.10%)
Mar 21, 2005 12.53 12.79 12.46 12.68 698,800 +0.06(+0.50%)
Mar 18, 2005 12.69 12.74 12.52 12.62 792,000 -0.09(-0.67%)
Mar 17, 2005 12.78 12.85 12.60 12.71 615,600 -0.11(-0.82%)
Mar 16, 2005 12.55 12.98 12.55 12.81 1,670,000 -0.42(-3.21%)
Mar 15, 2005 13.27 13.41 13.20 13.23 326,800 -0.03(-0.23%)
Mar 14, 2005 13.11 13.29 13.06 13.27 454,400 +0.12(+0.89%)
Mar 11, 2005 12.93 13.23 12.93 13.15 455,000 +0.18(+1.37%)
Mar 10, 2005 12.88 13.08 12.88 12.97 479,400 -0.01(-0.06%)
Mar 09, 2005 12.88 13.04 12.76 12.98 844,000 +0.03(+0.27%)
Mar 08, 2005 13.20 13.22 12.88 12.94 798,600 -0.16(-1.20%)
Mar 07, 2005 13.07 13.12 13.06 13.10 690,000 +0.01(+0.08%)
Mar 04, 2005 13.33 13.39 13.04 13.09 1,100,000 -0.23(-1.76%)
Mar 03, 2005 13.36 13.49 13.30 13.32 1,512,400 -0.01(-0.09%)
Mar 02, 2005 13.32 13.34 12.90 13.34 2,395,800 -0.17(-1.30%)
Mar 01, 2005 13.21 13.51 13.21 13.51 1,199,000 +0.32(+2.46%)
Feb 28, 2005 13.19 13.26 13.11 13.19 463,000 +0.00(+0.00%)
Feb 25, 2005 13.18 13.22 13.16 13.19 392,600 +0.01(+0.06%)
Feb 24, 2005 13.12 13.19 13.01 13.18 329,800 +0.01(+0.06%)
Feb 23, 2005 12.88 13.22 12.87 13.17 668,400 +0.33(+2.55%)
Feb 22, 2005 13.21 13.21 12.85 12.85 602,000 -0.37(-2.78%)
Feb 18, 2005 13.20 13.25 13.15 13.21 632,000 +0.02(+0.13%)
Feb 17, 2005 13.29 13.32 13.20 13.20 571,200 -0.09(-0.70%)
Feb 16, 2005 13.22 13.31 13.15 13.29 293,800 +0.00(+0.00%)
Feb 15, 2005 13.26 13.40 13.25 13.29 476,800 +0.10(+0.76%)
Feb 14, 2005 13.31 13.31 13.16 13.19 299,600 -0.08(-0.60%)
Feb 11, 2005 13.20 13.31 13.11 13.27 630,400 +0.07(+0.53%)
Feb 10, 2005 13.15 13.21 13.12 13.20 592,000 +0.13(+0.99%)
Feb 09, 2005 13.50 13.60 13.06 13.07 862,600 -0.38(-2.84%)
Feb 08, 2005 13.35 13.45 13.32 13.45 493,800 +0.04(+0.26%)
Feb 07, 2005 13.20 13.41 13.03 13.41 746,600 +0.26(+2.02%)
Feb 04, 2005 13.45 13.45 12.93 13.15 1,186,200 -0.16(-1.22%)
Feb 03, 2005 13.53 13.55 13.25 13.31 890,000 -0.21(-1.59%)
Feb 02, 2005 13.54 13.57 13.44 13.53 454,400 -0.05(-0.35%)
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.