Borg Warner (NY: BWA )

49.76 USD -0.12 (-0.24%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 34.21 34.72 34.02 34.39 2,089,898 +0.06(+0.17%)
Aug 30, 2016 33.87 34.53 33.80 34.33 3,342,829 +0.33(+0.97%)
Aug 29, 2016 33.67 34.19 33.58 34.00 1,618,888 +0.35(+1.04%)
Aug 26, 2016 34.51 34.51 33.55 33.65 1,842,642 -0.12(-0.36%)
Aug 25, 2016 33.84 33.94 33.39 33.77 2,132,011 -0.22(-0.65%)
Aug 24, 2016 34.49 34.55 33.94 33.99 1,422,965 -0.47(-1.36%)
Aug 23, 2016 34.52 34.80 34.32 34.46 1,422,511 +0.23(+0.67%)
Aug 22, 2016 34.07 34.30 33.76 34.23 1,399,243 +0.02(+0.06%)
Aug 19, 2016 33.76 34.30 33.74 34.21 2,085,219 +0.20(+0.59%)
Aug 18, 2016 33.98 34.25 33.68 34.01 2,148,574 +0.01(+0.03%)
Aug 17, 2016 34.25 34.37 33.87 34.00 2,022,095 -0.25(-0.73%)
Aug 16, 2016 34.25 34.47 34.10 34.25 1,839,787 -0.05(-0.15%)
Aug 15, 2016 33.95 34.70 33.89 34.30 1,721,438 +0.49(+1.45%)
Aug 12, 2016 33.81 34.16 33.57 33.81 1,188,805 -0.19(-0.56%)
Aug 11, 2016 33.86 34.18 33.73 34.00 1,404,979 +0.29(+0.86%)
Aug 10, 2016 33.76 33.88 33.56 33.71 1,057,459 +0.00(+0.00%)
Aug 09, 2016 33.33 33.92 33.26 33.71 1,444,783 +0.28(+0.84%)
Aug 08, 2016 33.38 33.91 33.26 33.43 1,259,686 +0.17(+0.51%)
Aug 05, 2016 32.83 33.56 32.72 33.26 1,391,731 +0.68(+2.09%)
Aug 04, 2016 32.73 33.00 32.51 32.58 1,562,124 -0.13(-0.40%)
Aug 03, 2016 31.80 32.78 31.65 32.71 2,173,412 +0.58(+1.81%)
Aug 02, 2016 32.88 32.91 31.49 32.13 4,206,173 -0.98(-2.96%)
Aug 01, 2016 33.18 33.53 32.85 33.11 2,118,994 -0.07(-0.21%)
Jul 29, 2016 32.56 33.56 32.54 33.18 3,441,277 +0.69(+2.12%)
Jul 28, 2016 33.07 33.44 31.94 32.49 3,513,514 -1.72(-5.03%)
Jul 27, 2016 33.97 34.71 33.81 34.21 4,014,174 +0.27(+0.80%)
Jul 26, 2016 33.37 34.03 33.21 33.94 1,930,854 +0.68(+2.04%)
Jul 25, 2016 33.08 33.32 32.95 33.26 1,390,737 +0.24(+0.73%)
Jul 22, 2016 33.14 33.19 32.53 33.02 1,436,738 -0.18(-0.54%)
Jul 21, 2016 32.60 33.24 32.51 33.20 1,843,647 +0.94(+2.91%)
Jul 20, 2016 31.86 32.38 31.64 32.26 1,128,083 +0.40(+1.26%)
Jul 19, 2016 31.78 32.04 31.61 31.86 1,148,329 -0.31(-0.96%)
Jul 18, 2016 31.79 32.39 31.59 32.17 1,784,333 +0.31(+0.97%)
Jul 15, 2016 31.63 32.16 31.21 31.86 2,480,187 +0.32(+1.01%)
Jul 14, 2016 31.81 32.06 31.41 31.54 1,890,602 +0.37(+1.19%)
Jul 13, 2016 31.49 31.49 30.74 31.17 1,808,089 -0.17(-0.54%)
Jul 12, 2016 31.54 32.19 31.12 31.34 2,643,000 +0.33(+1.06%)
Jul 11, 2016 30.82 31.66 30.82 31.01 2,101,923 +0.44(+1.44%)
Jul 08, 2016 29.69 30.83 29.42 30.57 3,243,814 +1.15(+3.91%)
Jul 07, 2016 28.86 29.77 28.82 29.42 1,570,991 +0.74(+2.58%)
Jul 06, 2016 28.10 28.84 27.63 28.68 3,635,453 +0.16(+0.56%)
Jul 05, 2016 29.72 29.89 28.46 28.52 2,276,598 -1.77(-5.84%)
Jul 01, 2016 29.97 30.29 30.29 30.29 3,166,800 +0.77(+2.61%)
Jun 30, 2016 29.35 29.53 28.62 29.52 2,616,563 +0.23(+0.79%)
Jun 29, 2016 28.71 29.37 28.27 29.29 2,651,137 +0.87(+3.06%)
Jun 28, 2016 28.17 28.58 28.06 28.42 3,046,908 +0.73(+2.64%)
Jun 27, 2016 29.88 29.94 27.52 27.69 5,286,589 -2.81(-9.21%)
Jun 24, 2016 32.11 32.22 30.10 30.50 8,178,434 -3.20(-9.50%)
Jun 23, 2016 33.66 34.10 33.49 33.70 3,426,767 +0.55(+1.66%)
Jun 22, 2016 33.13 33.67 33.08 33.15 2,371,131 -0.20(-0.60%)
Jun 21, 2016 34.14 34.14 32.99 33.35 3,184,584 -1.38(-3.97%)
Jun 20, 2016 34.19 35.15 34.17 34.73 2,576,863 +1.25(+3.73%)
Jun 17, 2016 32.90 33.71 32.81 33.48 1,808,562 +0.55(+1.67%)
Jun 16, 2016 32.27 32.98 31.94 32.93 1,707,498 +0.33(+1.01%)
Jun 15, 2016 32.29 33.37 32.25 32.60 1,375,085 +0.45(+1.40%)
Jun 14, 2016 32.55 33.08 31.89 32.15 2,574,959 -0.60(-1.83%)
Jun 13, 2016 33.39 33.58 32.73 32.75 1,468,765 -0.91(-2.70%)
Jun 10, 2016 34.18 34.40 33.64 33.66 1,488,857 -1.00(-2.89%)
Jun 09, 2016 34.41 34.74 34.01 34.66 1,242,327 +0.04(+0.12%)
Jun 08, 2016 35.05 35.36 34.59 34.62 1,474,947 -0.23(-0.66%)
Jun 07, 2016 34.36 35.03 34.21 34.85 2,147,242 +0.48(+1.40%)
Jun 06, 2016 33.86 34.46 33.52 34.37 2,069,398 +0.69(+2.05%)
Jun 03, 2016 34.31 34.31 33.29 33.68 1,778,628 -0.72(-2.09%)
Jun 02, 2016 33.42 34.49 33.29 34.40 1,463,868 +0.86(+2.56%)
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.